aelf (ELF) historical data and Live price

aelf

aelf

ELF
$ 0.097098 + 1.368 % 0.00000739 BTC
MARKET CAP
52.868 M
24H VOLUME
8.876 M
CIRC.SUPPLY
544.48 M
MAX SUPPLY
1 B
Rank138
1H 3.19 %
24H 1.37 %
7D 5.22 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/26/200.0940.0980.0920.0948,346,943.41651,341,210.018
10/25/200.0940.0960.0930.0946,681,549.16251,309,690.92
10/24/200.0940.0960.0930.0946,980,407.27351,289,381.124
10/23/200.0950.0970.0930.0948,389,143.05851,092,084.516
10/22/200.0920.0970.0910.0957,700,239.33851,727,358.024
10/21/200.0910.0940.0910.0927,796,300.73750,108,480.012
10/20/200.0920.0930.090.0916,566,956.85949,527,162.046
10/19/200.0940.0940.0920.0926,015,184.54950,294,242.833
10/18/200.0940.0940.0930.0945,174,064.32250,971,614.096
10/17/200.0930.0960.0930.0946,751,623.51150,959,267.477
10/16/200.0940.0960.0910.0937,528,134.83450,716,806.987
10/15/200.0940.0950.090.0948,821,851.63751,351,881.968
10/14/200.0960.0980.0930.0948,834,738.62851,089,504.823
10/13/200.0980.0990.0960.09610,577,828.30552,480,335.122
10/12/200.0970.10.0960.09810,681,433.79153,550,672.359
10/11/200.0980.10.0960.09812,151,730.73453,130,846.503
10/10/200.0980.1030.0970.09813,420,629.50553,240,152.492
10/9/200.0940.0980.0920.09811,528,652.49553,272,818.668
10/8/200.090.0940.0890.09411,895,193.16550,978,874.21
10/7/200.0890.090.0870.0896,756,812.36448,709,951.605
10/6/200.0950.0950.0890.0898,279,510.40748,439,134.66
10/5/200.0940.0950.0930.0959,736,236.88851,672,533.242
10/4/200.0940.0940.0920.0948,469,883.30451,369,929.485
10/3/200.0930.0950.0920.0948,239,847.06750,979,375.966
10/2/200.0980.0980.090.09310,181,503.58650,559,085.316
10/1/200.1010.1030.0940.0989,299,205.22853,143,293.178
9/29/200.1030.1060.1010.10410,112,344.35956,491,897.875
9/28/200.1040.110.1020.1039,591,628.75555,964,376.008
9/27/200.1050.110.10.10414,657,656.00156,844,781.87
9/26/200.1010.1060.10.10512,690,928.99157,330,758.316
9/25/200.0990.1020.0950.10112,695,895.04355,147,227.797
9/24/200.0910.0990.090.09912,347,143.89253,851,236.112
9/23/200.0980.10.0910.09112,339,807.17549,766,266.451
9/22/200.0960.10.0940.09811,236,974.8553,549,660.346
9/21/200.110.1150.0940.09618,159,333.98552,174,576.038
9/20/200.1120.1140.1060.1116,801,798.14659,886,109.64
9/19/200.1090.1130.1090.11215,968,762.26960,908,930.741
9/18/200.110.1150.1060.10920,349,421.09959,445,499.432
9/17/200.1110.1140.1040.1117,269,709.12959,992,498.347
9/16/200.1160.1160.1080.11121,739,456.56460,524,767.368
9/15/200.1290.1290.1150.11626,338,018.00363,244,603.711
9/14/200.1280.1380.1240.12932,505,689.19870,108,206.431
9/13/200.1460.1510.1250.12834,928,914.62269,883,586.906
9/12/200.1560.1560.1380.14648,179,426.62379,266,069.743
9/11/200.2420.2480.1550.156147,814,172.82585,188,891.295
9/10/200.0990.2820.0990.242431,360,441.857131,627,978.672
9/9/200.0880.1030.0860.111,505,108.39654,233,132.037
9/8/200.090.0920.0860.0887,814,547.36547,927,492.039
9/7/200.090.0940.0830.098,401,822.42749,218,806.341
9/6/200.0890.0920.0820.099,396,180.98849,211,191.016
9/5/200.10.1030.0860.08910,550,686.84448,287,391.127
9/4/200.0960.10.0920.111,520,227.45654,495,826.19
9/3/200.1190.1220.0960.09611,609,627.7552,238,605.194
9/2/200.1270.1280.1140.11912,072,600.62964,635,903.345
9/1/200.1370.1370.1270.12712,447,510.02668,931,127.934
8/31/200.1340.1420.1320.13715,576,745.27474,686,108.429
8/30/200.1410.1480.1340.13416,217,512.9173,031,637.008
8/29/200.1290.1480.1290.14122,109,408.15476,980,905.42
8/28/200.1320.1330.1240.12915,392,762.34570,434,968.538
8/27/200.120.1350.1160.13222,818,583.6771,784,502.769
8/26/200.1180.1210.1140.1210,534,399.15165,243,120.491
8/25/200.1280.1280.1140.11813,649,536.59564,048,764.566
8/24/200.1270.130.1230.12811,588,085.26769,445,419.396
8/23/200.1340.1340.1230.12713,678,112.31468,951,228.714
8/22/200.1510.1540.1290.13432,988,057.35972,889,038.264
8/21/200.1190.150.1190.1544,144,312.23981,549,499.986
8/20/200.110.1190.110.11911,105,383.17165,047,763.506
8/19/200.120.120.1090.118,731,946.57760,001,691.01
8/18/200.1220.1240.1160.1210,476,297.26365,329,649.303
8/17/200.1280.1280.1210.12212,371,308.7566,324,113.592
8/16/200.1280.130.1190.12812,764,821.29569,598,071.913
8/15/200.1170.1280.1150.12822,239,977.2269,455,006.544
8/14/200.1130.1170.1110.11712,156,464.95963,563,943.774
8/13/200.1110.1170.1080.11314,861,106.50861,450,022.74
8/12/200.1070.1120.1030.11115,257,592.93960,292,614.301
8/11/200.1170.1170.1040.10719,957,240.09358,509,035.151
8/10/200.1110.1220.1060.11729,606,365.34163,866,157.767
8/9/200.1060.1110.1050.11118,445,640.29860,336,497.768
8/8/200.1010.1060.1010.10614,833,108.05857,454,858.859
8/7/200.1020.1050.0990.10115,695,498.11755,003,188.241
8/6/200.1020.1050.1010.10215,224,726.01455,710,337.607
8/5/200.1010.1030.0990.10214,896,504.12355,305,320.053
8/4/200.1020.1030.0980.10114,158,078.78454,810,115.004
8/3/200.1010.1030.1010.10216,101,227.89955,704,248.971
8/2/200.1040.1060.0990.10121,814,327.55755,210,932.891
8/1/200.1030.1050.1020.10419,380,615.62456,685,170.653
7/31/200.1040.1040.1010.10317,803,277.11156,184,243.581
7/30/200.1070.1090.1040.10417,429,247.33756,879,057.645
7/29/200.1020.1110.1020.10727,400,599.0458,128,340.334
7/28/200.0980.1040.0980.10219,229,334.28555,717,710.851