- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 4/10/21 | 5.141 | 5.405 | 5.123 | 5.289 | 185,996.13 | 159,124,358.41 |
| 4/9/21 | 5.134 | 5.28 | 5.093 | 5.141 | 244,784.47 | 154,663,080.61 |
| 4/8/21 | 5.039 | 5.193 | 5.012 | 5.133 | 313,630.56 | 154,442,298.57 |
| 4/7/21 | 5.174 | 5.261 | 4.943 | 5.049 | 212,923.01 | 151,906,765.47 |
| 4/6/21 | 5.23 | 5.336 | 5.142 | 5.176 | 215,897.7 | 155,741,098.52 |
| 4/5/21 | 5.273 | 5.357 | 5.17 | 5.221 | 233,395.45 | 157,069,664.32 |
| 4/4/21 | 5.136 | 5.276 | 5.093 | 5.272 | 181,582.27 | 158,615,453.83 |
| 4/3/21 | 5.28 | 5.302 | 5.137 | 5.138 | 217,477.69 | 154,573,643.6 |
| 4/2/21 | 5.377 | 5.481 | 5.191 | 5.28 | 235,451.74 | 158,853,726.07 |
| 4/1/21 | 5.529 | 5.612 | 5.302 | 5.377 | 257,580.5 | 161,770,273.64 |
| 3/31/21 | 5.757 | 5.842 | 5.52 | 5.529 | 245,743.34 | 166,342,503.79 |
| 3/30/21 | 5.57 | 5.796 | 5.522 | 5.757 | 219,539.7 | 173,219,917.32 |
| 3/29/21 | 5.623 | 5.791 | 5.409 | 5.57 | 223,547.56 | 167,570,668.2 |
| 3/28/21 | 5.47 | 5.644 | 5.425 | 5.623 | 253,102.06 | 169,175,595.65 |
| 3/27/21 | 5.557 | 5.641 | 5.348 | 5.471 | 241,465.29 | 164,599,612.92 |
| 3/26/21 | 5.255 | 5.556 | 5.117 | 5.555 | 234,756.92 | 167,142,696.34 |
| 3/25/21 | 5.211 | 5.344 | 5.047 | 5.256 | 242,282.46 | 158,132,253.46 |
| 3/24/21 | 5.489 | 5.701 | 5.21 | 5.211 | 192,204.53 | 156,787,766.34 |
| 3/23/21 | 5.652 | 5.737 | 5.483 | 5.491 | 213,563.54 | 165,193,728.94 |
| 3/22/21 | 5.863 | 5.923 | 5.624 | 5.653 | 176,687 | 170,064,455.67 |
| 3/21/21 | 5.986 | 6.028 | 5.804 | 5.862 | 201,414.68 | 176,378,233.31 |
| 3/20/21 | 5.949 | 6.137 | 5.936 | 5.988 | 189,209.87 | 180,143,581.56 |
| 3/19/21 | 5.92 | 6.05 | 5.799 | 5.948 | 201,805.63 | 178,956,412.2 |
| 3/18/21 | 6.096 | 6.245 | 5.687 | 5.921 | 203,591.72 | 178,130,575.95 |
| 3/17/21 | 5.867 | 6.107 | 5.665 | 6.094 | 214,658.44 | 183,332,662.12 |
| 3/16/21 | 5.686 | 5.951 | 5.557 | 5.854 | 177,768.94 | 176,138,069.42 |
| 3/15/21 | 5.954 | 6.057 | 5.596 | 5.683 | 201,121.86 | 170,980,138.63 |
| 3/14/21 | 6.047 | 6.113 | 5.887 | 5.966 | 199,565.01 | 179,492,939.08 |
| 3/13/21 | 5.694 | 6.095 | 5.599 | 6.048 | 217,530.82 | 181,960,071.71 |
| 3/12/21 | 5.81 | 5.83 | 5.429 | 5.696 | 193,962.7 | 171,370,276.82 |
| 3/11/21 | 5.696 | 5.846 | 5.452 | 5.81 | 284,117.29 | 174,792,256.15 |
| 3/10/21 | 5.677 | 5.855 | 5.51 | 5.699 | 186,593.85 | 171,474,826.04 |
| 3/9/21 | 5.461 | 5.721 | 5.431 | 5.676 | 246,950.22 | 170,758,823.08 |
| 3/8/21 | 5.326 | 5.466 | 5.184 | 5.464 | 236,259.46 | 164,382,950.07 |
| 3/7/21 | 5.216 | 5.341 | 5.13 | 5.338 | 285,835.5 | 160,602,263.19 |
| 3/6/21 | 5.129 | 5.238 | 4.996 | 5.218 | 238,307.69 | 156,985,937.94 |
| 3/5/21 | 5.173 | 5.173 | 4.953 | 5.13 | 312,036.42 | 154,339,426.45 |
| 3/4/21 | 5.485 | 5.601 | 5.089 | 5.173 | 274,131.92 | 155,629,822.33 |
| 3/3/21 | 5.252 | 5.608 | 5.239 | 5.485 | 329,502.36 | 165,020,340.58 |
| 3/2/21 | 5.392 | 5.455 | 5.147 | 5.252 | 283,935.96 | 158,015,282.01 |
| 3/1/21 | 4.933 | 5.406 | 4.932 | 5.394 | 298,231.56 | 162,278,965.12 |
| 2/28/21 | 5.047 | 5.093 | 4.727 | 4.933 | 223,660.01 | 148,401,695.25 |
| 2/27/21 | 5.081 | 5.26 | 4.965 | 5.048 | 267,720.44 | 151,883,399.88 |
| 2/26/21 | 4.836 | 5.296 | 4.761 | 5.081 | 326,828.79 | 152,856,447.02 |
| 2/25/21 | 5.084 | 5.298 | 4.834 | 4.84 | 248,847.8 | 145,612,407.56 |
| 2/24/21 | 5.016 | 5.246 | 4.85 | 5.08 | 385,821.83 | 152,840,752.89 |
| 2/23/21 | 5.5 | 5.5 | 4.669 | 5.015 | 354,612.09 | 150,873,441.68 |
| 2/22/21 | 5.818 | 5.836 | 5.031 | 5.502 | 422,410.72 | 165,520,540.79 |
| 2/21/21 | 5.698 | 5.898 | 5.656 | 5.814 | 450,286.64 | 174,922,074.72 |
| 2/20/21 | 5.926 | 5.977 | 5.558 | 5.7 | 384,155.33 | 171,502,339.39 |
| 2/19/21 | 5.493 | 5.948 | 5.416 | 5.921 | 309,502.44 | 178,127,700.34 |
