Ellipsis (EPS) historical data and Live price

Ellipsis

EPS

$ 0.028533 -0.458 %

0.00000045 BTC

MARKET CAP
20.649 M

24H VOLUME
261.82714269

CIRC.SUPPLY
723.702 M

MAX SUPPLY
1 B

EPS

USD

Rank856

1H 0.00 %

24H -0.46 %

7D -6.27 %

EXPLORER

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.028	0.029	0.027	0.028	613.5	20,458,857.01
4/18/24	0.028	0.028	0.027	0.028	789.48	20,307,888.08
4/17/24	0.028	0.028	0.027	0.028	868.89	19,967,414.91
4/16/24	0.029	0.029	0.027	0.028	810.54	20,154,193.96
4/15/24	0.029	0.03	0.028	0.029	598.17	20,730,644.47
4/14/24	0.029	0.029	0.028	0.029	1,018.06	21,075,579.16
4/13/24	0.031	0.031	0.027	0.029	1,444.09	20,763,258.6
4/12/24	0.031	0.032	0.03	0.031	1,296.59	22,124,535.55
4/11/24	0.031	0.032	0.031	0.031	637.45	22,518,287.02
4/10/24	0.03	0.031	0.03	0.031	1,100.15	22,638,977.42
4/9/24	0.03	0.03	0.03	0.03	767.76	21,715,453.75
4/8/24	0.03	0.031	0.03	0.03	952.08	22,032,063.39
4/7/24	0.03	0.031	0.03	0.03	1,015.2	21,716,673.12
4/6/24	0.03	0.03	0.03	0.03	142.98	21,923,459.2
4/5/24	0.03	0.031	0.03	0.03	2,566.14	21,831,981.91
4/4/24	0.029	0.031	0.029	0.03	612.46	22,013,206.65
4/3/24	0.033	0.033	0.029	0.029	23,833.17	20,987,197.57
4/2/24	0.034	0.034	0.033	0.033	302.78	23,878,313.73
4/1/24	0.036	0.036	0.034	0.034	355.19	24,731,410.48
3/31/24	0.036	0.036	0.036	0.036	1,026.35	25,875,585.45
3/30/24	0.037	0.037	0.036	0.036	278.21	26,188,583.79
3/29/24	0.035	0.037	0.035	0.037	1,214.79	26,685,687.36
3/28/24	0.032	0.035	0.032	0.035	15,720.66	25,227,824.57
3/27/24	0.032	0.032	0.032	0.032	1,285.88	23,037,101.55
3/26/24	0.033	0.034	0.032	0.032	7,905.53	23,432,695.13
3/25/24	0.027	0.033	0.027	0.033	32,903.65	23,589,649.21
3/24/24	0.039	0.04	0.025	0.027	109,452.46	19,451,640.79
3/23/24	0.039	0.04	0.039	0.039	340.18	28,526,355.11
3/22/24	0.039	0.041	0.039	0.039	1,637	27,929,765.26
3/21/24	0.039	0.04	0.039	0.039	638.74	28,120,724.01
3/20/24	0.036	0.039	0.036	0.039	1,433.46	28,115,548.46
3/19/24	0.039	0.039	0.036	0.036	1,438.94	25,937,325.39
3/18/24	0.041	0.041	0.039	0.039	1,118.89	28,439,177.95
3/17/24	0.041	0.041	0.039	0.041	1,634.93	29,647,202.47
3/16/24	0.044	0.045	0.041	0.041	2,230.66	29,466,495.38
3/15/24	0.043	0.044	0.04	0.044	4,587.6	32,203,220.02
3/14/24	0.045	0.046	0.042	0.043	8,488.08	31,315,989.11
3/13/24	0.042	0.045	0.041	0.045	7,017.18	32,736,808.99
3/12/24	0.039	0.044	0.039	0.042	15,095.46	30,124,556.56
3/11/24	0.039	0.039	0.038	0.039	5,045.92	28,355,798.96
3/10/24	0.041	0.043	0.039	0.039	12,523.77	28,096,369.34
3/9/24	0.041	0.042	0.041	0.041	261.79	30,008,123.65
3/8/24	0.042	0.042	0.04	0.041	8,978.53	29,873,460.66
3/7/24	0.037	0.042	0.037	0.042	16,587.16	30,181,003.16
3/6/24	0.036	0.039	0.036	0.037	8,719.88	27,030,103.96
3/5/24	0.039	0.041	0.036	0.036	34,169.86	26,374,852.67
3/4/24	0.038	0.039	0.032	0.039	58,916.74	28,484,989.12
3/3/24	0.038	0.038	0.037	0.038	307.92	27,555,273.42
3/2/24	0.039	0.039	0.038	0.038	4,386.75	27,278,292.4
3/1/24	0.032	0.039	0.032	0.039	29,792.9	28,090,176.83
2/29/24	0.034	0.034	0.032	0.032	606.71	23,277,561.36
2/28/24	0.035	0.035	0.032	0.034	15,499.29	24,376,910.35
2/27/24	0.033	0.035	0.032	0.035	14,261.02	25,373,678.7
2/26/24	0.032	0.033	0.032	0.033	507.6	23,980,236.03
2/25/24	0.032	0.032	0.032	0.032	390.06	23,166,570.49
2/24/24	0.031	0.032	0.031	0.032	1,694.07	22,886,240.89
2/23/24	0.032	0.035	0.031	0.031	30,699.04	22,418,103.17
2/22/24	0.028	0.035	0.028	0.032	57,379.75	23,161,909.06
2/21/24	0.026	0.028	0.026	0.028	1,403.32	20,451,391.39
2/20/24	0.027	0.027	0.026	0.026	1,363.62	19,160,708.09
2/19/24	0.027	0.027	0.027	0.027	264.8	19,367,974.64
2/18/24	0.026	0.027	0.026	0.027	7,734.21	19,310,437.97
2/17/24	0.026	0.026	0.026	0.026	199.71	18,654,530.79
2/16/24	0.026	0.029	0.026	0.026	26,091.8	18,874,140.8
2/15/24	0.024	0.026	0.024	0.026	2,263.25	18,678,788.26
2/14/24	0.023	0.024	0.023	0.024	401.87	17,486,786.56
2/13/24	0.024	0.024	0.023	0.023	119.89	16,975,551.07
2/12/24	0.023	0.024	0.023	0.024	275.06	17,041,577.32
2/11/24	0.024	0.024	0.023	0.023	642.15	16,970,903.85
2/10/24	0.024	0.024	0.023	0.024	48.14	17,109,401.76
2/9/24	0.023	0.024	0.023	0.024	124.83	17,031,586.62
2/8/24	0.022	0.023	0.022	0.023	201.18	16,672,952.92
2/7/24	0.022	0.022	0.022	0.022	137.57	16,254,956.61
2/6/24	0.022	0.022	0.022	0.022	135.3	16,094,483.2
2/5/24	0.022	0.023	0.022	0.022	110.42	16,014,958.2
2/4/24	0.022	0.022	0.022	0.022	406.33	16,242,161.12
2/3/24	0.022	0.022	0.022	0.022	30.99	16,109,139.58
2/2/24	0.022	0.023	0.022	0.022	45.22	16,129,979.82
2/1/24	0.022	0.022	0.022	0.022	49.13	16,006,376.67
1/31/24	0.023	0.023	0.022	0.022	171.07	16,029,643.44
1/30/24	0.023	0.023	0.023	0.023	26.17	16,632,838.1
1/29/24	0.022	0.023	0.022	0.023	115.13	16,577,390.21
1/28/24	0.022	0.023	0.022	0.022	404.95	16,278,702.04
1/27/24	0.022	0.023	0.022	0.022	59.17	16,262,039.03
1/26/24	0.022	0.022	0.022	0.022	171.49	16,158,951.19
1/25/24	0.022	0.022	0.021	0.022	113.16	15,695,603.51
1/24/24	0.022	0.022	0.022	0.022	2,401.88	15,646,520.84
1/23/24	0.023	0.023	0.022	0.022	647.29	15,767,251.3
1/22/24	0.024	0.024	0.023	0.023	311.28	16,402,992.58
1/21/24	0.023	0.024	0.023	0.024	117.31	17,065,723.27

Similar Coins