Ellipsis (EPS) historical data and Live price

ellipsis

Ellipsis

EPS
$ 0.029915 + 1.043 % 0.00000043 BTC
MARKET CAP
21.65 M
24H VOLUME
377.25729003
CIRC.SUPPLY
723.702 M
MAX SUPPLY
1 B
Rank872
1H 0.05 %
24H 1.04 %
7D 9.16 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/21/240.0290.030.0290.03877.4721,455,683.27
5/20/240.0280.0290.0270.0291,969.920,946,232.42
5/19/240.0280.0280.0280.0281,164.4920,066,475.33
5/18/240.0280.0280.0280.028743.3320,252,757.11
5/17/240.0270.0280.0270.028638.5720,200,317
5/16/240.0280.0280.0270.027814.9119,789,888.62
5/15/240.0270.0280.0270.028613.7520,469,538.41
5/14/240.0290.0290.0270.027643.619,848,870.89
5/13/240.0290.0290.0280.029559.3320,640,101.15
5/12/240.0290.0290.0280.029885.3720,757,521.66
5/11/240.0280.0290.0280.029349.320,670,388.5
5/10/240.0290.0290.0280.028376.0320,511,692.53
5/5/240.030.030.030.03923.6821,659,231.41
5/4/240.030.030.030.03800.5421,731,812.19
5/3/240.0290.030.0290.033,187.3821,466,769.93
5/2/240.0290.0290.0290.029830.8521,219,038.03
5/1/240.0290.0290.0280.0294,617.5321,060,456.68
4/30/240.030.0310.0280.029770.0921,232,954.85
4/29/240.030.030.030.031,246.7521,842,065.59
4/28/240.030.0310.030.03582.7921,966,112.54
4/27/240.0310.0310.030.03309.7921,713,996.76
4/26/240.0310.0310.030.031368.7622,188,933.34
4/25/240.0310.0310.0310.0313,364.4322,472,333.04
4/24/240.0310.0310.030.031420.9922,366,993.38
4/23/240.0310.0310.0310.031267.8722,382,290.07
4/22/240.0290.0310.0290.031657.5522,079,947.03
4/21/240.0290.030.0290.029704.0521,241,796.52
4/20/240.0280.0290.0280.029508.6521,063,989.06
4/19/240.0280.0290.0270.028613.520,458,857.01
4/18/240.0280.0280.0270.028789.4820,307,888.08
4/17/240.0280.0280.0270.028868.8919,967,414.91
4/16/240.0290.0290.0270.028810.5420,154,193.96
4/15/240.0290.030.0280.029598.1720,730,644.47
4/14/240.0290.0290.0280.0291,018.0621,075,579.16
4/13/240.0310.0310.0270.0291,444.0920,763,258.6
4/12/240.0310.0320.030.0311,296.5922,124,535.55
4/11/240.0310.0320.0310.031637.4522,518,287.02
4/10/240.030.0310.030.0311,100.1522,638,977.42
4/9/240.030.030.030.03767.7621,715,453.75
4/8/240.030.0310.030.03952.0822,032,063.39
4/7/240.030.0310.030.031,015.221,716,673.12
4/6/240.030.030.030.03142.9821,923,459.2
4/5/240.030.0310.030.032,566.1421,831,981.91
4/4/240.0290.0310.0290.03612.4622,013,206.65
4/3/240.0330.0330.0290.02923,833.1720,987,197.57
4/2/240.0340.0340.0330.033302.7823,878,313.73
4/1/240.0360.0360.0340.034355.1924,731,410.48
3/31/240.0360.0360.0360.0361,026.3525,875,585.45
3/30/240.0370.0370.0360.036278.2126,188,583.79
3/29/240.0350.0370.0350.0371,214.7926,685,687.36
3/28/240.0320.0350.0320.03515,720.6625,227,824.57
3/27/240.0320.0320.0320.0321,285.8823,037,101.55
3/26/240.0330.0340.0320.0327,905.5323,432,695.13
3/25/240.0270.0330.0270.03332,903.6523,589,649.21
3/24/240.0390.040.0250.027109,452.4619,451,640.79
3/23/240.0390.040.0390.039340.1828,526,355.11
3/22/240.0390.0410.0390.0391,63727,929,765.26
3/21/240.0390.040.0390.039638.7428,120,724.01
3/20/240.0360.0390.0360.0391,433.4628,115,548.46
3/19/240.0390.0390.0360.0361,438.9425,937,325.39
3/18/240.0410.0410.0390.0391,118.8928,439,177.95
3/17/240.0410.0410.0390.0411,634.9329,647,202.47
3/16/240.0440.0450.0410.0412,230.6629,466,495.38
3/15/240.0430.0440.040.0444,587.632,203,220.02
3/14/240.0450.0460.0420.0438,488.0831,315,989.11
3/13/240.0420.0450.0410.0457,017.1832,736,808.99
3/12/240.0390.0440.0390.04215,095.4630,124,556.56
3/11/240.0390.0390.0380.0395,045.9228,355,798.96
3/10/240.0410.0430.0390.03912,523.7728,096,369.34
3/9/240.0410.0420.0410.041261.7930,008,123.65
3/8/240.0420.0420.040.0418,978.5329,873,460.66
3/7/240.0370.0420.0370.04216,587.1630,181,003.16
3/6/240.0360.0390.0360.0378,719.8827,030,103.96
3/5/240.0390.0410.0360.03634,169.8626,374,852.67
3/4/240.0380.0390.0320.03958,916.7428,484,989.12
3/3/240.0380.0380.0370.038307.9227,555,273.42
3/2/240.0390.0390.0380.0384,386.7527,278,292.4
3/1/240.0320.0390.0320.03929,792.928,090,176.83
2/29/240.0340.0340.0320.032606.7123,277,561.36
2/28/240.0350.0350.0320.03415,499.2924,376,910.35
2/27/240.0330.0350.0320.03514,261.0225,373,678.7
2/26/240.0320.0330.0320.033507.623,980,236.03
2/25/240.0320.0320.0320.032390.0623,166,570.49
2/24/240.0310.0320.0310.0321,694.0722,886,240.89
2/23/240.0320.0350.0310.03130,699.0422,418,103.17
2/22/240.0280.0350.0280.03257,379.7523,161,909.06
2/21/240.0260.0280.0260.0281,403.3220,451,391.39
2/20/240.0270.0270.0260.0261,363.6219,160,708.09
2/19/240.0270.0270.0270.027264.819,367,974.64
2/18/240.0260.0270.0260.0277,734.2119,310,437.97