- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Elitium (EUM) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/3/21 | 3.385 | 3.413 | 3.283 | 3.388 | 903,135.2 | 94,519,027.38 |
| 8/2/21 | 3.35 | 3.477 | 3.318 | 3.383 | 649,781.7 | 94,388,148.25 |
| 8/1/21 | 3.555 | 3.638 | 3.328 | 3.354 | 905,401.77 | 93,575,116.66 |
| 7/31/21 | 3.544 | 3.628 | 3.495 | 3.56 | 816,647.03 | 99,306,177.91 |
| 7/30/21 | 3.478 | 3.542 | 3.379 | 3.54 | 941,898.77 | 98,757,144.25 |
| 7/29/21 | 3.454 | 3.494 | 3.413 | 3.477 | 858,975.72 | 97,008,060.5 |
| 7/28/21 | 3.439 | 3.494 | 3.388 | 3.455 | 728,509.38 | 96,391,398.62 |
| 7/27/21 | 3.321 | 3.439 | 3.249 | 3.439 | 649,917.43 | 95,932,238.38 |
| 7/26/21 | 3.154 | 3.53 | 3.142 | 3.324 | 380,075.19 | 92,744,838.23 |
| 7/25/21 | 3.116 | 3.165 | 3.075 | 3.153 | 388,183.55 | 87,982,748.56 |
| 7/24/21 | 3.112 | 3.15 | 3.037 | 3.115 | 650,632.31 | 86,910,416.67 |
| 7/23/21 | 3.049 | 3.113 | 3.041 | 3.112 | 339,359.7 | 86,842,722.65 |
| 7/22/21 | 2.997 | 3.052 | 2.972 | 3.049 | 391,687.22 | 85,083,099.77 |
| 7/21/21 | 2.894 | 3.081 | 2.885 | 2.992 | 478,257.12 | 83,491,807.09 |
| 7/20/21 | 2.896 | 2.94 | 2.789 | 2.895 | 392,462.93 | 80,764,451.13 |
| 7/19/21 | 2.973 | 2.993 | 2.884 | 2.896 | 531,184.28 | 80,810,213.31 |
| 7/18/21 | 2.931 | 2.991 | 2.902 | 2.973 | 283,428.86 | 82,946,591.55 |
| 7/17/21 | 2.81 | 2.953 | 2.791 | 2.931 | 447,114.17 | 81,767,903.31 |
| 7/16/21 | 2.839 | 2.876 | 2.783 | 2.811 | 522,962.47 | 78,430,628.72 |
| 7/15/21 | 2.923 | 2.959 | 2.805 | 2.834 | 435,269.81 | 79,075,526.84 |
| 7/14/21 | 2.909 | 2.947 | 2.796 | 2.923 | 531,465.84 | 81,550,941.3 |
| 7/13/21 | 2.961 | 2.993 | 2.84 | 2.909 | 600,032.22 | 81,177,274.51 |
| 7/12/21 | 3.072 | 3.122 | 2.927 | 2.961 | 503,840.73 | 82,617,522.98 |
| 7/11/21 | 3.029 | 3.113 | 3.009 | 3.071 | 653,717.01 | 85,684,954.06 |
| 7/10/21 | 3.018 | 3.048 | 2.945 | 3.028 | 602,073.37 | 84,498,562.55 |
| 7/9/21 | 2.992 | 3.036 | 2.9 | 3.022 | 731,427.48 | 84,307,339.29 |
| 7/8/21 | 3.111 | 3.113 | 2.872 | 2.992 | 688,670.29 | 83,476,816.63 |
| 7/7/21 | 3.114 | 3.156 | 3.09 | 3.107 | 701,957.99 | 86,688,393.11 |
| 7/6/21 | 3.127 | 3.249 | 3.085 | 3.115 | 611,224.83 | 86,917,501.51 |
| 7/5/21 | 3.274 | 3.274 | 3.105 | 3.132 | 706,311.93 | 87,391,805.6 |
| 7/4/21 | 3.24 | 3.321 | 3.215 | 3.273 | 692,774.83 | 98,483,498.7 |
| 7/3/21 | 3.128 | 3.243 | 3.101 | 3.241 | 881,345.37 | 97,495,139.26 |
| 7/2/21 | 3.21 | 3.231 | 3.072 | 3.128 | 509,191.51 | 94,119,008.28 |
| 7/1/21 | 3.322 | 3.322 | 3.195 | 3.207 | 701,187.09 | 96,489,569.88 |
| 6/30/21 | 3.45 | 3.469 | 3.281 | 3.321 | 769,093.46 | 99,925,575.77 |
| 6/29/21 | 3.245 | 3.499 | 3.243 | 3.455 | 1,051,991.76 | 103,937,252.62 |
| 6/28/21 | 3.32 | 3.368 | 3.232 | 3.246 | 763,093.38 | 97,668,250.58 |
| 6/27/21 | 3.113 | 3.333 | 3.108 | 3.317 | 807,603.88 | 99,785,158.56 |
| 6/26/21 | 3.132 | 3.201 | 3.004 | 3.107 | 752,114.71 | 93,490,167.49 |
| 6/25/21 | 3.379 | 3.432 | 3.13 | 3.136 | 898,252.3 | 94,345,446.92 |
| 6/24/21 | 3.3 | 3.411 | 3.223 | 3.38 | 761,532.76 | 101,677,420.54 |
| 6/23/21 | 3.225 | 3.399 | 3.187 | 3.3 | 546,742.17 | 99,278,745.32 |
| 6/22/21 | 2.927 | 3.288 | 2.857 | 3.222 | 537,647.87 | 96,925,177.99 |
| 6/21/21 | 3.28 | 3.286 | 2.903 | 2.927 | 409,731.38 | 88,063,713.15 |
| 6/20/21 | 3.23 | 3.294 | 3.078 | 3.286 | 473,711.97 | 98,868,298.99 |
| 6/19/21 | 3.314 | 3.341 | 3.227 | 3.233 | 538,701.95 | 97,266,183.99 |
| 6/18/21 | 3.531 | 3.534 | 3.29 | 3.31 | 369,425.31 | 99,600,521.28 |
| 6/17/21 | 3.548 | 3.632 | 3.453 | 3.528 | 440,874.53 | 106,149,065.66 |
| 6/16/21 | 3.721 | 3.747 | 3.539 | 3.548 | 391,257.26 | 106,736,170.64 |
| 6/15/21 | 3.64 | 3.771 | 3.615 | 3.726 | 596,752.25 | 112,113,152.52 |
| 6/14/21 | 3.547 | 3.665 | 2.494 | 3.64 | 416,240.76 | 109,524,252.57 |
| 6/13/21 | 3.294 | 3.569 | 3.226 | 3.551 | 629,407.78 | 106,835,625.94 |
| 6/12/21 | 3.41 | 3.426 | 3.249 | 3.294 | 453,158.36 | 99,102,105.05 |
| 6/11/21 | 3.458 | 3.486 | 3.369 | 3.409 | 362,519.24 | 102,562,335.32 |
| 6/10/21 | 3.474 | 3.558 | 3.392 | 3.458 | 476,440.43 | 104,025,977.13 |
| 6/9/21 | 3.359 | 3.487 | 3.272 | 3.471 | 501,708.46 | 104,424,736.32 |
| 6/7/21 | 3.638 | 3.804 | 3.497 | 3.509 | 382,240.46 | 105,577,320.02 |
| 6/6/21 | 3.864 | 4.01 | 3.518 | 3.638 | 331,141.3 | 109,443,659.55 |
| 6/5/21 | 4.202 | 4.283 | 3.848 | 3.865 | 474,607.57 | 116,268,788.1 |
| 6/4/21 | 4.493 | 4.496 | 4.039 | 4.203 | 744,697.93 | 126,450,859.94 |
| 6/3/21 | 4.318 | 4.532 | 4.303 | 4.49 | 753,822.51 | 135,090,328.16 |
| 6/2/21 | 3.74 | 4.359 | 3.723 | 4.322 | 883,930.02 | 130,024,562.11 |
| 6/1/21 | 3.883 | 3.912 | 3.67 | 3.738 | 1,158,389.84 | 112,467,654.26 |
| 5/31/21 | 3.614 | 3.889 | 3.525 | 3.877 | 1,084,128.19 | 116,643,186.78 |
| 5/30/21 | 3.61 | 3.765 | 3.547 | 3.614 | 1,256,358.62 | 108,733,339.98 |
| 5/29/21 | 3.85 | 3.971 | 3.545 | 3.609 | 1,000,311.05 | 108,585,864.39 |
| 5/28/21 | 4.123 | 4.157 | 3.7 | 3.852 | 1,045,731.94 | 115,902,993.88 |
| 5/27/21 | 4.141 | 4.268 | 4.019 | 4.124 | 1,009,865.62 | 124,085,188.15 |
| 5/26/21 | 4.065 | 4.232 | 4.009 | 4.143 | 769,827.82 | 124,646,426.44 |
| 5/25/21 | 4.186 | 4.276 | 3.873 | 4.057 | 820,939.57 | 122,047,042.2 |
| 5/24/21 | 3.803 | 4.196 | 3.803 | 4.176 | 778,629.09 | 125,632,093.41 |
| 5/23/21 | 3.955 | 4.034 | 3.445 | 3.815 | 720,748.57 | 114,780,405.7 |
| 5/22/21 | 3.85 | 4.133 | 3.729 | 3.952 | 597,662.02 | 118,896,326.22 |
| 5/21/21 | 4.236 | 4.391 | 3.563 | 3.839 | 839,067.76 | 115,510,883.53 |
| 4/26/21 | 4.82 | 5.255 | 4.807 | 5.204 | 181,547.96 | 156,565,093.14 |
| 4/25/21 | 4.566 | 4.949 | 4.513 | 4.819 | 235,670.1 | 144,979,416.59 |
| 4/24/21 | 4.778 | 4.835 | 4.545 | 4.568 | 225,248.83 | 137,425,935.82 |
| 4/23/21 | 4.906 | 4.947 | 4.455 | 4.779 | 255,229.14 | 143,769,462.86 |
| 4/22/21 | 5.104 | 5.335 | 4.754 | 4.908 | 230,523.73 | 147,671,694.07 |
| 4/21/21 | 5.132 | 5.237 | 4.914 | 5.103 | 228,941.02 | 153,528,205.52 |
| 4/20/21 | 4.99 | 5.16 | 4.768 | 5.128 | 205,981.46 | 154,279,636.53 |
| 4/19/21 | 5.11 | 5.193 | 4.856 | 4.993 | 164,284.96 | 150,225,748.67 |
| 4/18/21 | 5.345 | 5.377 | 4.758 | 5.108 | 244,408.03 | 153,690,611.64 |
| 4/17/21 | 5.532 | 5.698 | 5.348 | 5.348 | 277,765.08 | 160,900,677.64 |
| 4/16/21 | 5.669 | 5.701 | 5.396 | 5.538 | 143,603.07 | 166,617,292.59 |
| 4/15/21 | 5.52 | 5.695 | 5.478 | 5.667 | 229,087.74 | 170,484,257.16 |
| 4/14/21 | 5.518 | 5.709 | 5.457 | 5.517 | 266,858.35 | 165,990,574.62 |
| 4/13/21 | 5.212 | 5.547 | 5.21 | 5.526 | 219,594.38 | 166,270,448.43 |
| 4/12/21 | 5.288 | 5.431 | 5.213 | 5.215 | 230,296.3 | 156,900,580.41 |
| 4/11/21 | 5.289 | 5.401 | 5.219 | 5.289 | 283,728.17 | 159,116,129.46 |
