UK markets closed

aelf USD (ELF-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.397611-0.017524 (-4.22%)
As of 04:14AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20240.4133110.4191490.3975730.3976110.39761116,772,508
15 Jun 2024------
14 Jun 20240.4609170.4609170.4164580.4254240.42542419,310,575
13 Jun 20240.4332360.4993170.4319030.4608710.46087153,786,959
12 Jun 20240.4201260.4591890.4201260.4331880.43318824,807,703
11 Jun 20240.4432670.4472610.4179130.4200530.42005311,984,468
10 Jun 20240.4614930.4618300.4428260.4433110.44331111,185,050
09 Jun 20240.4579620.4639000.4525080.4614530.46145310,110,834
08 Jun 20240.4650130.4658930.4562560.4579520.45795211,510,675
07 Jun 20240.4840630.4891710.4633210.4650710.46507112,749,121
06 Jun 20240.4880080.4885150.4799770.4841710.48417111,340,579
05 Jun 20240.4856550.4882930.4813420.4880080.48800811,897,977
04 Jun 20240.4796030.4858190.4749090.4856550.48565511,983,687
03 Jun 20240.5038000.5056810.4794240.4796030.47960313,508,015
02 Jun 20240.5073750.5087880.5020170.5037980.50379811,141,445
01 Jun 20240.5094100.5099430.5072760.5073740.50737410,496,780
31 May 20240.5110970.5135340.5073780.5094100.50941012,029,227
30 May 20240.5194270.5226970.5094070.5110970.5110977,400,871
29 May 20240.5234720.5296580.5190300.5194270.51942710,022,027
28 May 20240.5255980.5259090.5165940.5234720.5234725,232,251
27 May 20240.5202640.5295020.5185410.5255980.52559811,494,172
26 May 20240.5241530.5250370.5186220.5202640.52026410,284,648
25 May 20240.5237580.5252050.5212830.5241530.5241533,743,952
24 May 20240.5207210.5251830.5136100.5237570.52375714,141,745
23 May 20240.5318200.5319940.5136740.5207210.5207217,263,634
22 May 20240.5350570.5453480.5307590.5318200.53182018,069,703
21 May 20240.5453500.5457460.5329430.5350570.5350577,764,394
20 May 20240.5268530.5458650.5158730.5453640.54536418,732,716
19 May 20240.5254270.5562170.5247630.5268530.52685319,122,400
18 May 20240.5273980.5282590.5241160.5254270.52542711,784,160
17 May 20240.5183180.5299800.5143390.5273920.52739213,967,944
16 May 20240.5243100.5276710.5108010.5183180.5183185,100,338
15 May 20240.4996870.5258190.4968300.5243060.5243067,669,424
14 May 20240.5186000.5446740.4992660.4996870.49968717,868,673
13 May 20240.5319060.5333000.5051070.5186000.5186006,776,717
12 May 20240.5292770.5411420.5260120.5319060.53190611,685,699
11 May 20240.5274930.5378590.5259140.5292780.52927813,756,428
10 May 20240.5514740.5514760.5251660.5274930.5274935,034,963
09 May 20240.5391750.5524580.5291760.5513700.55137013,172,683
08 May 20240.5457990.5532140.5323840.5391750.5391757,085,960
07 May 20240.5497880.5623900.5403700.5457960.54579610,994,931
06 May 20240.5612900.5697390.5469860.5497880.5497887,629,699
05 May 20240.5608370.5635840.5490810.5612910.56129114,161,590
04 May 20240.5588830.5671960.5466630.5608370.56083710,216,041
03 May 20240.5493640.5599420.5289410.5588850.55888517,333,862
02 May 20240.5267840.5858940.5267120.5493640.54936437,492,795
01 May 20240.5487470.5487470.4961500.5267840.52678413,027,295
30 Apr 20240.5932590.6699720.5336120.5487470.54874764,608,755
29 Apr 20240.6207210.6228890.5780320.5932560.59325614,452,922
28 Apr 20240.6178140.6577940.6036240.6207210.62072125,548,986
27 Apr 20240.6063800.6646690.6062280.6178140.61781487,996,449
26 Apr 20240.5919480.6135440.5747650.6063800.60638015,942,486
25 Apr 20240.5764010.6271050.5570010.5919480.59194841,899,083
24 Apr 20240.6051990.6090500.5709940.5763870.57638710,517,589
23 Apr 20240.5861360.6062030.5780930.6051990.60519911,178,796
22 Apr 20240.5756850.5903370.5709500.5861360.5861367,645,923
21 Apr 20240.5791980.5838710.5683830.5756940.5756947,494,398
20 Apr 20240.5594450.5799190.5551680.5791980.5791988,485,525
19 Apr 20240.5575330.5716990.5511820.5594450.55944518,667,711
18 Apr 20240.5447670.5604040.5417990.5575330.5575337,556,398
17 Apr 20240.5648670.5686480.5373400.5447670.5447677,719,610
16 Apr 20240.5559760.5685890.5316100.5648690.5648697,198,545
15 Apr 20240.5729630.5930710.5461730.5559760.5559768,792,774
14 Apr 20240.5211300.5729700.5008510.5729630.57296312,749,917
13 Apr 20240.5849510.6136820.5016160.5211300.52113020,067,698
12 Apr 20240.6390750.6689210.5828540.5849510.58495124,286,997
11 Apr 20240.6255500.6394060.6234880.6390940.6390948,256,893
10 Apr 20240.6249980.6342750.5996780.6255250.6255257,722,519
09 Apr 20240.6529490.6546600.6218930.6249980.6249987,737,393
08 Apr 20240.6338400.6568060.6230270.6529780.6529789,039,617
07 Apr 20240.6107690.6339450.6086580.6338770.6338777,034,004
06 Apr 20240.5915640.6138040.5877330.6107690.6107696,932,924
05 Apr 20240.6009880.6014030.5794610.5915640.5915646,713,956
04 Apr 20240.5849690.6084000.5789980.6009200.6009206,872,561
03 Apr 20240.5793320.5913900.5689930.5851030.5851037,738,728
02 Apr 20240.6238570.6239340.5679520.5793320.5793327,738,369
01 Apr 20240.6506850.6508000.6099120.6238570.6238578,691,579
31 Mar 20240.6480360.6514550.6437400.6506850.6506856,855,988
30 Mar 20240.6570860.6659560.6466330.6479960.6479968,405,985
29 Mar 20240.6614910.6772380.6507140.6570860.65708612,106,418
28 Mar 20240.6363620.6687450.6273280.6614910.66149111,478,229
27 Mar 20240.6573410.6798510.6315420.6363620.63636219,317,218
26 Mar 20240.6435900.6615080.6401060.6573410.65734112,378,387
25 Mar 20240.6270780.6435960.6212590.6435900.6435909,185,757
24 Mar 20240.6199800.6281110.6070030.6270780.6270787,331,482
23 Mar 20240.6328080.6340170.6072080.6199800.61998012,989,211
22 Mar 20240.6068690.6665710.5953450.6327610.63276145,606,477
21 Mar 20240.6066770.6136910.5982270.6067780.60677811,419,494
20 Mar 20240.5532800.6152010.5473430.6066520.60665235,620,172
19 Mar 20240.5977670.5985370.5515360.5532730.55327313,294,158
18 Mar 20240.6126540.6128330.5877420.5977670.5977678,767,465
17 Mar 20240.5996970.6131120.5769210.6126540.61265413,262,870
16 Mar 20240.6359470.6411840.5955330.5997780.59977812,893,342
15 Mar 20240.6821790.6872260.6194810.6359470.63594724,807,807
14 Mar 20240.7131980.7141350.6565950.6822200.68222020,049,924
13 Mar 20240.6960820.7138210.6874250.7131980.71319819,463,853
12 Mar 20240.6984880.6993800.6598130.6960550.69605518,137,557
11 Mar 20240.6759370.6986410.6552630.6984880.69848819,003,055
10 Mar 20240.6796710.6841690.6657290.6759340.67593411,494,924
09 Mar 20240.6811310.6850930.6714020.6796710.67967112,215,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...