aelf (ELF) historical data and Live price

aelf

ELF

$ 0.349929 -3.562 %

0.00000844 BTC

MARKET CAP
190.529 M

24H VOLUME
30.738 M

CIRC.SUPPLY
544.48 M

MAX SUPPLY
1 B

ELF

USD

Rank262

1H -5.36 %

24H -3.56 %

7D -20.38 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	0.463	0.485	0.435	0.457	31,149,491.84	248,830,586.31
5/2/21	0.463	0.485	0.435	0.457	31,149,491.84	248,830,586.31
5/2/21	0.463	0.485	0.435	0.457	31,149,491.84	248,830,586.31
5/2/21	0.463	0.485	0.435	0.457	31,149,491.84	248,830,586.31
5/1/21	0.457	0.464	0.436	0.464	25,433,755.9	252,696,956.15
5/1/21	0.457	0.464	0.436	0.464	25,433,755.9	252,696,956.15
5/1/21	0.457	0.464	0.436	0.464	25,433,755.9	252,696,956.15
5/1/21	0.457	0.464	0.436	0.464	25,433,755.9	252,696,956.15
4/30/21	0.445	0.458	0.428	0.457	27,376,862.72	248,672,312.91
4/30/21	0.445	0.458	0.428	0.457	27,376,862.72	248,672,312.91
4/30/21	0.445	0.458	0.428	0.457	27,376,862.72	248,672,312.91
4/30/21	0.445	0.458	0.428	0.457	27,376,862.72	248,672,312.91
4/29/21	0.47	0.47	0.426	0.446	35,101,689.65	242,593,915.73
4/29/21	0.47	0.47	0.426	0.446	35,101,689.65	242,593,915.73
4/29/21	0.47	0.47	0.426	0.446	35,101,689.65	242,593,915.73
4/29/21	0.47	0.47	0.426	0.446	35,101,689.65	242,593,915.73
4/28/21	0.433	0.522	0.433	0.47	91,688,084.92	256,041,206.33
4/28/21	0.433	0.522	0.433	0.47	91,688,084.92	256,041,206.33
4/28/21	0.433	0.522	0.433	0.47	91,688,084.92	256,041,206.33
4/28/21	0.433	0.522	0.433	0.47	91,688,084.92	256,041,206.33
4/27/21	0.401	0.433	0.391	0.433	36,343,166.97	235,724,744.9
4/27/21	0.401	0.433	0.391	0.433	36,343,166.97	235,724,744.9
4/27/21	0.401	0.433	0.391	0.433	36,343,166.97	235,724,744.9
4/27/21	0.401	0.433	0.391	0.433	36,343,166.97	235,724,744.9
4/26/21	0.342	0.401	0.337	0.401	46,355,302.82	218,232,009
4/25/21	0.325	0.358	0.314	0.341	45,095,105.7	185,702,596.51
4/24/21	0.364	0.364	0.319	0.325	38,611,319.3	176,829,111.56
4/23/21	0.356	0.366	0.282	0.364	63,606,066.38	198,332,280.68
4/22/21	0.42	0.436	0.354	0.356	45,111,623.18	194,005,948.88
4/21/21	0.445	0.459	0.412	0.419	35,916,559.99	228,181,387.19
4/20/21	0.43	0.479	0.384	0.444	81,348,360.94	242,006,386.79
4/19/21	0.471	0.488	0.412	0.43	53,938,120.41	233,982,482.4
4/18/21	0.511	0.511	0.396	0.471	56,102,602.09	256,695,080.01
4/17/21	0.53	0.531	0.497	0.51	43,432,068.68	277,491,879.19
4/16/21	0.516	0.545	0.499	0.531	85,022,026.64	289,074,088.31
4/15/21	0.482	0.516	0.472	0.516	40,393,033.01	280,950,414.12
4/14/21	0.519	0.519	0.461	0.481	42,665,522.32	261,995,282.91
4/13/21	0.495	0.539	0.489	0.518	78,487,441.18	282,121,488.02
4/12/21	0.511	0.512	0.473	0.496	40,853,722.33	269,871,724.2
4/11/21	0.535	0.605	0.489	0.512	91,798,849.55	278,501,637.51
4/10/21	0.471	0.695	0.465	0.537	243,903,955.3	292,238,355.33
4/9/21	0.423	0.474	0.413	0.471	54,605,734.91	256,500,566.59
4/8/21	0.367	0.423	0.363	0.423	33,038,031.01	230,291,263.71
4/7/21	0.469	0.469	0.345	0.367	56,760,580.39	199,794,506.01
4/6/21	0.521	0.521	0.449	0.467	70,399,816.71	254,376,737.88
4/5/21	0.484	0.588	0.484	0.52	185,488,632.21	283,195,284.44
4/4/21	0.441	0.481	0.433	0.481	53,477,218.69	262,116,918.37
4/3/21	0.511	0.517	0.432	0.44	77,491,780.67	239,670,788.18
4/2/21	0.486	0.517	0.458	0.511	75,001,239.24	278,063,194.75
4/1/21	0.464	0.51	0.464	0.485	98,240,290.02	264,190,841.59
3/31/21	0.482	0.505	0.443	0.463	84,038,542.72	252,061,878.72
3/30/21	0.459	0.551	0.448	0.482	165,328,650.41	262,661,324.38
3/29/21	0.392	0.537	0.375	0.458	336,383,228.85	249,203,949.85
3/28/21	0.385	0.393	0.37	0.392	45,847,837.79	213,277,937.93
3/27/21	0.349	0.398	0.349	0.385	96,261,428.32	209,699,973.44
3/26/21	0.314	0.351	0.312	0.348	41,005,348.04	189,628,728.34
3/25/21	0.338	0.342	0.304	0.313	42,679,701.13	170,689,863.87
3/24/21	0.386	0.396	0.331	0.338	62,326,049.36	184,021,761.99
3/23/21	0.364	0.394	0.326	0.385	86,545,794.87	209,825,480.22
3/22/21	0.351	0.426	0.343	0.364	152,217,523.36	198,427,553.85
3/21/21	0.33	0.361	0.316	0.351	49,890,078.46	190,855,827.31
3/20/21	0.36	0.387	0.33	0.33	61,966,599	179,510,021.36
3/19/21	0.345	0.364	0.331	0.359	42,618,952.84	195,379,016.28
3/18/21	0.319	0.357	0.315	0.344	80,820,661.2	187,517,076.46
3/17/21	0.312	0.32	0.293	0.319	42,340,867.21	173,430,325.82
3/16/21	0.318	0.321	0.295	0.312	31,494,746.22	169,991,047.6
3/15/21	0.329	0.342	0.291	0.316	44,137,384	171,986,511.9
3/14/21	0.341	0.343	0.319	0.331	46,725,748.68	180,159,506.8
3/13/21	0.347	0.377	0.321	0.342	74,002,207.13	186,132,451.08
3/12/21	0.297	0.357	0.288	0.352	111,984,469.05	191,610,515.58
3/11/21	0.29	0.299	0.278	0.296	31,099,412.43	161,395,301.81
3/10/21	0.306	0.306	0.279	0.289	30,680,480.21	157,612,281.68
3/9/21	0.29	0.306	0.282	0.306	39,602,923.71	166,497,069.73
3/8/21	0.297	0.297	0.275	0.29	37,341,540.58	157,721,571.94
3/7/21	0.287	0.296	0.28	0.295	26,108,827.31	160,773,558.13
3/6/21	0.287	0.288	0.27	0.288	25,263,512.85	156,569,767.89
3/5/21	0.276	0.287	0.257	0.287	30,508,735.71	156,380,445.98
3/4/21	0.286	0.287	0.264	0.276	34,479,090.8	150,308,432
3/3/21	0.269	0.291	0.269	0.287	63,847,818.6	156,010,862.64
3/2/21	0.253	0.269	0.247	0.269	24,438,275.24	146,497,964.55
3/1/21	0.232	0.254	0.229	0.254	33,782,702.12	138,185,429.29
2/28/21	0.259	0.276	0.216	0.231	59,821,878.41	125,924,012.62
2/27/21	0.241	0.271	0.236	0.259	53,899,823	141,073,977.57
2/26/21	0.228	0.252	0.222	0.241	48,597,890.33	131,061,590.85
2/25/21	0.235	0.251	0.221	0.228	52,852,867.26	123,918,243.5
2/24/21	0.222	0.241	0.212	0.234	40,011,208.14	127,216,329.7
2/23/21	0.277	0.281	0.18	0.222	61,943,234.49	120,853,258.75
2/22/21	0.316	0.316	0.23	0.276	55,388,932.08	150,065,218.11
2/21/21	0.307	0.316	0.298	0.316	56,999,566.76	172,108,805.87
2/20/21	0.32	0.326	0.292	0.305	88,488,357.26	166,290,974.77

Similar Coins