aelf (ELF) historical data and Live price

aelf

ELF

$ 0.141589 -6.071 %

0.00000704 BTC

MARKET CAP
77.092 M

24H VOLUME
6.831 M

CIRC.SUPPLY
544.48 M

MAX SUPPLY
1 B

ELF

USD

Rank278

1H -0.36 %

24H -6.07 %

7D 3.66 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.148	0.155	0.144	0.144	11,732,844.05	78,632,375.79
6/27/22	0.141	0.153	0.141	0.148	17,381,419.58	80,648,970.93
6/26/22	0.148	0.149	0.141	0.141	5,165,884.27	76,905,690.5
6/25/22	0.145	0.162	0.141	0.148	14,328,741.96	80,758,287.43
6/24/22	0.141	0.145	0.14	0.145	6,561,043.18	78,782,598.09
6/23/22	0.134	0.141	0.134	0.141	5,249,971.52	76,926,879.29
6/22/22	0.14	0.14	0.134	0.134	6,594,937.7	73,187,563.67
6/21/22	0.135	0.146	0.135	0.14	14,204,472.27	76,327,783.98
6/20/22	0.134	0.136	0.129	0.135	9,960,550.43	73,739,133.23
6/19/22	0.127	0.134	0.122	0.134	10,406,142.12	73,084,631.5
6/18/22	0.136	0.137	0.119	0.127	12,739,341.96	69,419,118.56
6/17/22	0.129	0.141	0.129	0.136	10,042,182.62	73,963,812.96
6/16/22	0.134	0.14	0.127	0.129	18,123,421.37	70,294,623.66
6/15/22	0.125	0.134	0.12	0.134	21,662,745.05	72,923,536.53
6/14/22	0.124	0.127	0.116	0.125	12,981,935.53	68,034,471.41
6/13/22	0.137	0.144	0.12	0.124	25,209,638.98	67,493,393.38
6/12/22	0.149	0.152	0.137	0.138	13,100,193.67	74,915,997.34
6/11/22	0.161	0.167	0.146	0.149	13,323,886.83	81,332,879.02
6/10/22	0.175	0.176	0.159	0.161	12,263,763.62	87,899,379.45
6/9/22	0.175	0.184	0.173	0.175	12,123,621.1	95,508,464.75
6/8/22	0.182	0.182	0.173	0.175	14,989,864.18	95,191,131.47
6/7/22	0.189	0.196	0.173	0.182	32,538,985.92	99,260,049.17
6/6/22	0.187	0.198	0.181	0.189	43,545,151.91	102,817,751.12
6/5/22	0.172	0.19	0.167	0.187	49,117,408.89	101,777,280.27
6/4/22	0.172	0.18	0.169	0.172	15,202,067.61	93,555,822.56
6/3/22	0.173	0.181	0.169	0.172	32,537,298.63	93,842,955.68
6/2/22	0.161	0.226	0.161	0.173	157,492,724.67	94,417,468.66
6/1/22	0.162	0.18	0.158	0.161	55,862,765.55	87,694,732.22
5/31/22	0.165	0.165	0.158	0.162	15,183,289.21	88,452,208.27
5/30/22	0.155	0.165	0.151	0.165	26,642,451.85	89,599,502.92
5/29/22	0.153	0.155	0.148	0.155	9,956,980.56	84,365,441.84
5/28/22	0.15	0.157	0.149	0.153	22,225,359.62	83,382,443.04
5/27/22	0.153	0.209	0.149	0.155	98,022,068.68	84,549,151.57
5/26/22	0.16	0.162	0.146	0.153	8,359,916.67	83,541,889.03
5/25/22	0.161	0.162	0.155	0.16	7,533,065.83	87,114,261.79
5/24/22	0.157	0.162	0.148	0.161	8,600,422.65	87,676,148.47
5/23/22	0.165	0.169	0.154	0.157	20,395,113.55	85,477,789.98
5/22/22	0.155	0.167	0.154	0.165	16,737,091.1	89,791,046.78
5/21/22	0.153	0.155	0.149	0.155	5,303,193.54	84,518,422.37
5/20/22	0.156	0.163	0.146	0.153	22,864,628.71	83,206,583.28
5/19/22	0.145	0.156	0.138	0.156	19,181,259.84	84,714,081.33
5/18/22	0.164	0.176	0.145	0.145	24,259,213.66	79,081,181.24
5/17/22	0.157	0.164	0.155	0.164	7,458,408.71	89,036,743.84
5/16/22	0.169	0.169	0.152	0.157	9,050,214.61	85,237,379.49
5/15/22	0.162	0.169	0.156	0.169	11,325,010.42	91,873,050.79
5/14/22	0.148	0.162	0.145	0.162	15,966,835.54	88,207,904.23
5/13/22	0.13	0.158	0.129	0.148	20,346,024.42	80,424,409.35
5/12/22	0.132	0.153	0.115	0.13	35,814,203.87	71,000,029.8
5/11/22	0.181	0.187	0.127	0.132	24,918,760.95	71,924,805.16
5/10/22	0.176	0.196	0.167	0.181	32,306,694.11	98,771,416.4
5/9/22	0.213	0.216	0.176	0.176	22,559,463.43	95,825,501.04
5/8/22	0.225	0.225	0.209	0.213	26,381,991.76	115,925,710.05
5/7/22	0.243	0.243	0.222	0.225	20,303,690.35	122,631,280.1
5/6/22	0.253	0.254	0.231	0.243	41,818,311.71	132,355,472.65
5/5/22	0.281	0.29	0.24	0.253	59,448,051.28	137,875,551.71
5/4/22	0.266	0.281	0.258	0.281	31,131,450.91	153,237,639.72
5/3/22	0.269	0.276	0.261	0.266	17,107,742.12	144,928,495.27
5/2/22	0.279	0.28	0.264	0.269	13,613,892.82	146,621,911.32
5/1/22	0.269	0.28	0.265	0.279	14,107,596.51	151,910,739.65
4/30/22	0.299	0.302	0.268	0.269	13,584,843.4	146,362,984.39
4/29/22	0.313	0.314	0.297	0.299	12,314,935.52	162,720,746.84
4/28/22	0.315	0.325	0.307	0.313	22,001,679.65	170,454,518.14
4/27/22	0.306	0.317	0.302	0.315	19,773,500.42	171,720,108.36
4/26/22	0.326	0.329	0.304	0.306	17,349,439.51	166,670,923.51
4/25/22	0.334	0.334	0.311	0.326	27,230,024.66	177,262,529.07
4/24/22	0.358	0.359	0.333	0.334	45,217,155.82	182,004,279.62
4/23/22	0.348	0.505	0.348	0.358	400,182,780.52	194,923,177.13
4/22/22	0.341	0.356	0.339	0.348	15,509,711.01	189,355,931.62
4/21/22	0.34	0.368	0.339	0.341	35,170,898.35	185,720,029
4/20/22	0.34	0.343	0.333	0.34	8,500,986.59	185,129,127.55
4/19/22	0.328	0.34	0.328	0.34	9,963,434.22	184,910,466.9
4/18/22	0.325	0.33	0.312	0.328	8,294,046.29	178,821,016.74
4/17/22	0.337	0.339	0.325	0.325	7,613,215.11	177,199,380.24
4/16/22	0.344	0.344	0.332	0.337	7,010,060.14	183,671,452.73
4/15/22	0.338	0.36	0.332	0.344	32,743,650.58	187,260,651.26
4/14/22	0.339	0.355	0.329	0.338	18,619,045.46	183,954,124.44
4/13/22	0.328	0.361	0.327	0.339	24,746,070.33	184,800,691.51
4/12/22	0.312	0.344	0.31	0.328	16,826,659.01	178,358,685.01
4/11/22	0.341	0.341	0.309	0.312	8,847,630.21	169,934,693.78
4/10/22	0.35	0.352	0.341	0.341	5,601,227.28	185,934,413.75
4/9/22	0.343	0.357	0.343	0.35	9,380,683.76	190,592,303.69
4/8/22	0.362	0.366	0.342	0.343	12,180,909.04	186,627,713.9
4/7/22	0.35	0.364	0.346	0.362	14,758,606.47	196,864,032.32
4/6/22	0.388	0.401	0.35	0.35	22,389,234.17	190,809,691.86
4/5/22	0.401	0.405	0.389	0.389	9,386,287.65	211,563,943.05
4/4/22	0.428	0.429	0.387	0.401	18,932,580.85	218,476,964.12
4/3/22	0.442	0.442	0.419	0.428	15,618,625.27	233,147,576.14
4/2/22	0.429	0.449	0.42	0.442	35,123,498.15	240,674,561.32
4/1/22	0.414	0.429	0.394	0.429	22,943,590.34	233,312,516.23
3/31/22	0.403	0.431	0.396	0.414	50,031,504.79	225,153,174.17

Similar Coins