Ellipsis (EPS) historical data and Live price

ellipsis

Ellipsis

EPS
$ 0.165633 -5.559 % 0.00000872 BTC
MARKET CAP
119.869 M
24H VOLUME
1.937 M
CIRC.SUPPLY
723.702 M
MAX SUPPLY
1 B
Rank159
1H -0.14 %
24H -5.56 %
7D 5.80 %
EXPLORER
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.1610.1770.1610.1731,923,259.11125,482,773.94
6/28/220.1670.1710.1610.1611,971,679.47116,800,305.75
6/27/220.1780.180.1670.1671,961,640.28120,680,583.16
6/26/220.1770.1860.1770.1781,907,895.72129,032,600.4
6/25/220.1520.180.1520.1771,912,018.3128,321,068.51
6/24/220.1560.1780.1520.1522,009,721.97109,896,164.89
6/23/220.180.1850.1560.1561,990,311.9112,849,783.3
6/22/220.1760.1820.1760.181,907,904.4129,994,484.43
6/21/220.1810.1820.1760.1761,916,855.26127,563,366.18
6/20/220.1810.1860.1810.1811,906,487.58130,752,125.65
6/19/220.1730.1820.1730.1811,905,795.55130,787,284.19
6/18/220.170.1790.170.1731,922,934.42125,506,255.17
6/17/220.1740.1790.170.171,941,007.62123,343,506.77
6/16/220.1830.1850.1740.1741,927,991.03126,275,825.56
6/15/220.1830.1850.1820.1831,903,445.45132,772,604.84
6/14/220.1810.1850.1810.1831,905,469.96132,194,708.88
6/13/220.1810.1860.1810.1811,914,125.92131,323,675.62
6/12/220.1630.1850.1630.1811,915,741.21131,034,580.51
6/11/220.1650.1690.1630.1632,030,869.26118,208,774.77
6/10/220.1750.180.1650.1652,075,314.22119,333,338.22
6/9/220.1820.1840.1750.1751,952,907.53126,957,192.3
6/8/220.1560.1870.1560.1821,922,636.21131,457,729.16
6/7/220.1530.1570.1440.1562,070,519.9112,800,712.37
6/6/220.1750.1860.1530.1532,091,901.82110,913,286.94
6/5/220.1740.180.1740.1751,957,560.2126,316,857.62
6/4/220.1710.1840.1710.1741,971,266.95126,195,729.53
6/3/220.1710.1760.170.1712,015,050.26123,547,450.07
6/2/220.1430.1720.1170.1712,033,479.89123,679,502.54
6/1/220.1570.1590.1310.1432,007,606.48103,737,148.47
5/31/220.1540.1580.1520.1571,742,042.42113,292,931.77
5/30/220.1450.1550.1450.1541,709,066.96111,775,614.41
5/29/220.1530.160.1440.1451,688,840.49105,201,677.98
5/28/220.1660.1690.1520.1531,410,450.67110,655,277.5
5/27/220.1720.1750.1640.1661,891,140.2120,284,751.11
5/26/220.2020.2020.1680.1722,269,001.57124,758,795.27
5/25/220.2310.2320.1980.2022,960,325.49146,452,285.96
5/24/220.1860.2310.1860.2314,401,028.3167,007,659.42
5/23/220.1770.2380.1750.1863,803,174.25134,758,497.44
5/22/220.1770.1810.1450.1772,169,728.41127,881,302.63
5/21/220.170.1820.1450.1772,080,610.89127,793,911.7
5/20/220.1680.1720.1680.172,141,205.76122,678,135.25
5/19/220.130.1690.1180.1682,123,033.58121,737,259.92
5/18/220.1480.1540.130.131,444,939.7593,826,851.92
5/17/220.1570.1590.1390.1482,278,350.71107,214,893.95
5/16/220.1410.1590.130.1572,224,764.81113,798,811.1
5/15/220.1210.1410.1210.1412,143,514.44101,939,222.17
5/14/220.1160.1250.1130.1212,195,861.3187,740,722.95
5/13/220.1120.1210.0940.1161,750,236.484,151,209.03
5/12/220.1270.1270.1080.1121,613,478.5581,313,823.83
5/11/220.1590.160.1240.12711,202,924.2191,692,778.75
5/10/220.1580.1660.1530.15913,779,620.8115,217,206.19
5/9/220.1810.1890.1580.1584,444,400.31114,523,663
5/8/220.1810.1940.1730.18123,930,092.76131,102,902.2
5/7/220.1890.1980.1730.18135,914,179.7131,170,947.2
5/6/220.1590.2060.1570.18875,375,984.15136,258,681.65
5/5/220.1690.1770.1510.15920,069,539.5115,137,119.63
5/4/220.1550.170.1550.1713,515,241.48122,675,125.43
5/3/220.1620.1650.1540.15511,489,762.84112,237,271.85
5/2/220.1660.1720.1590.16214,016,102.9117,035,321.36
5/1/220.1620.1690.1570.16612,426,605.11120,105,778.1
4/30/220.1750.180.1610.16211,695,178.18116,917,036.72
4/29/220.20.2020.1730.17521,769,389.96126,442,774.06
4/28/220.1930.210.1920.222,403,280.25144,537,583.05
4/27/220.1920.1970.1890.19316,195,428.52139,647,169.69
4/26/220.2120.2180.1910.19220,706,018.53139,187,816.67
4/25/220.2130.2130.1970.21232,297,124.78153,697,451.05
4/24/220.2250.2310.2130.21317,509,399.8154,201,075.11
4/23/220.2350.2390.2250.22523,139,027.31162,854,383.6
4/22/220.2250.2540.2180.23562,711,276.32169,968,788.36
4/21/220.2330.2430.2230.22527,389,480.89162,630,486.84
4/20/220.2530.2540.2270.23331,276,996.42168,468,470.3
4/19/220.2430.2570.2340.25338,046,001.78183,036,126.3
4/18/220.230.2470.2160.24351,191,513.03175,679,957.37
4/17/220.2540.2550.2250.2332,978,267.15166,332,717.67
4/16/220.2650.2750.2460.25436,217,269.76183,666,218.78
4/15/220.2440.2860.2440.26582,025,984.24192,115,183.12
4/14/220.2780.2780.2390.24470,807,264.15176,759,094.15
4/13/220.2270.3030.2260.278184,009,278.78201,282,825.63
4/12/220.1970.2450.1970.22770,819,736.33164,230,649.19
4/11/220.2190.2190.1920.19717,977,175.79142,490,622.36
4/10/220.2280.230.2150.21921,869,218.54158,602,701.12
4/9/220.2590.260.2210.22857,075,223.28164,712,909.22
4/8/220.2050.260.2050.259106,545,324.96187,571,266.18
4/7/220.1940.2140.1930.20520,107,567.38148,685,025.64
4/6/220.2260.2260.1920.19430,397,316.66140,162,555.36
4/5/220.2390.2710.2250.22567,137,183.14163,174,205.81
4/4/220.2240.2470.2150.23960,432,824.85173,005,288.81
4/3/220.2060.2290.2050.22432,937,109.08162,413,687.17
4/2/220.210.2160.2060.20622,647,302.47149,367,888.52
4/1/220.1950.2110.1870.2125,539,335.82152,239,264.42