Total Coins: 2610
Total Market Cap: $ 21,168,761,523,362
24H Trade Volume: $ 5,811,411,809
aelf (ELF)
ELF
$ 1.000 ( -0.99%)
Mkt. Cap.
$ 280 M
Vol. 24H
ELF 311.83 K ($ 312.54 K)
Open 24h
$ 1.010
Low/High 24h
$ 0.9871 - $ 1.020
Last trade
ELF 56.920 ($ 57.016) / Bitfinex

Historical data for aelf (ELF)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2018-01-05 1.800 2.100 1.540 1.650 40,690,742.400
2018-01-06 1.670 2.370 1.630 1.960 85,284,496.080
2018-01-07 1.850 2.820 1.770 2.350 136,894,460.700
2018-01-08 2.140 2.640 1.920 2.180 121,109,911.030
2018-01-09 2.090 2.540 1.990 2.420 122,656,510.570
2018-01-10 2.490 2.560 1.980 2.080 97,049,480.220
2018-01-11 1.850 2.120 1.660 2.000 68,218,838.340
2018-01-12 2.080 2.240 1.890 1.930 27,595,175.320
2018-01-13 1.980 2.030 1.700 1.810 43,769,608.670
2018-01-14 1.730 1.770 1.460 1.660 28,737,550.190
2018-01-15 1.650 1.680 1.290 1.360 34,589,832.910
2018-01-16 1.130 1.290 0.984 1.070 38,566,393.180
2018-01-17 1.050 1.340 1.050 1.290 34,415,567.090
2018-01-18 1.290 1.420 1.220 1.360 65,623,518.730
2018-01-19 1.410 1.670 1.330 1.620 81,203,314.570
2018-01-20 1.800 2.080 1.690 1.970 57,135,273.790
2018-01-21 1.770 1.870 1.450 1.600 76,623,812.980
2018-01-22 1.500 1.520 1.370 1.430 66,978,121.850
2018-01-23 1.440 1.510 1.320 1.430 74,983,810.220
2018-01-24 1.500 2.150 1.460 1.820 133,596,007.560
2018-01-25 1.780 2.480 1.730 2.300 200,287,632.640
2018-01-26 2.290 2.300 1.910 2.090 135,858,447.420
2018-01-27 2.150 2.160 1.890 1.970 93,995,992.880
2018-01-28 2.030 2.240 1.890 2.010 88,266,118.480
2018-01-29 1.920 2.120 1.890 2.100 102,240,500.750
2018-01-30 1.890 2.010 1.710 1.750 74,568,690.040
2018-01-31 1.770 2.020 1.730 1.950 106,930,656.220
2018-02-01 1.740 1.970 1.660 1.700 113,365,788.520
2018-02-02 1.650 1.670 1.410 1.590 66,100,964.980
2018-02-03 1.660 1.710 1.580 1.640 42,961,055.010
2018-02-04 1.460 1.500 1.320 1.370 21,849,371.870
2018-02-05 1.160 1.180 1.010 1.070 16,176,564.830
2018-02-06 1.190 1.300 1.110 1.290 23,996,960.230
2018-02-07 1.270 1.270 1.170 1.180 23,849,938.690
2018-02-08 1.290 1.340 1.260 1.290 17,515,272.550
2018-02-09 1.360 1.410 1.200 1.350 25,775,118.350
2018-02-10 1.330 1.350 1.210 1.220 25,089,122.900
2018-02-11 1.150 1.190 1.120 1.130 23,080,842.130
2018-02-12 1.250 1.280 1.190 1.190 22,487,942.580
2018-02-13 1.140 1.170 1.130 1.140 10,882,161.560
2018-02-14 1.270 1.370 1.240 1.320 6,675,305.950
2018-02-15 1.400 1.500 1.330 1.430 9,348,582.200
2018-02-16 1.450 1.480 1.390 1.410 6,552,491.380
2018-02-17 1.530 1.580 1.460 1.490 6,829,909.140
2018-02-18 1.400 1.560 1.360 1.480 10,151,078.980
2018-02-19 1.580 1.610 1.520 1.580 6,131,832.930
2018-02-20 1.590 1.600 1.440 1.450 6,810,889.120
2018-02-21 1.350 1.450 1.280 1.300 5,288,968.090
2018-02-22 1.220 1.300 1.210 1.250 4,750,003.630
2018-02-23 1.290 1.370 1.240 1.320 7,494,770.370
2018-02-24 1.260 1.300 1.220 1.230 5,361,831.780
2018-02-25 1.220 1.230 1.180 1.180 3,404,111.580
2018-02-26 1.270 1.280 1.170 1.200 5,815,533.720
2018-02-27 1.230 1.330 1.160 1.170 6,281,803.380
2018-02-28 1.140 1.150 1.100 1.100 3,590,292.510
2018-03-01 1.170 1.190 1.120 1.160 4,240,607.390
2018-03-02 1.170 1.190 1.150 1.170 3,678,909.930
2018-03-03 1.210 1.290 1.170 1.260 5,986,465.540
2018-03-04 1.270 1.340 1.190 1.200 7,457,820.050
2018-03-05 1.190 1.230 1.170 1.190 3,970,395.030
2018-03-06 1.120 1.140 1.080 1.100 5,886,449.150
2018-03-07 1.020 1.020 0.870 0.900 5,882,950.570
2018-03-08 0.845 0.884 0.714 0.761 7,451,958.950
2018-03-09 0.756 0.781 0.720 0.778 3,262,286.410
2018-03-10 0.740 0.761 0.711 0.730 2,381,748.600
2018-03-11 0.794 0.828 0.772 0.823 2,343,326.460
2018-03-12 0.788 0.796 0.724 0.736 9,402,301.050
2018-03-13 0.738 0.758 0.701 0.716 11,496,589.790
2018-03-14 0.643 0.651 0.614 0.621 11,290,316.420
2018-03-15 0.625 0.630 0.596 0.613 13,762,377.770
2018-03-16 0.614 0.684 0.613 0.645 16,911,837.620
2018-03-17 0.614 0.627 0.563 0.565 14,587,533.010
2018-03-18 0.589 0.592 0.480 0.540 16,243,511.970
2018-03-19 0.566 0.617 0.548 0.607 15,048,494.540
2018-03-20 0.628 0.645 0.590 0.642 14,540,501.110
2018-03-21 0.642 0.682 0.629 0.637 9,271,123.680
2018-03-22 0.620 0.694 0.617 0.654 9,293,469.630
2018-03-23 0.669 0.679 0.624 0.655 7,749,799.980
2018-03-24 0.627 0.772 0.624 0.725 9,768,081.270
2018-03-25 0.718 0.736 0.683 0.714 6,979,807.990
2018-03-26 0.688 0.689 0.598 0.621 5,803,131.870
2018-03-27 0.594 0.627 0.567 0.579 8,590,688.950
2018-03-28 0.591 0.682 0.583 0.625 13,630,417.750
2018-03-29 0.558 0.588 0.510 0.523 12,006,030.160
2018-03-30 0.504 0.527 0.500 0.526 11,758,759.640
2018-03-31 0.533 0.538 0.518 0.526 15,300,039.790
2018-04-01 0.517 0.545 0.513 0.522 14,239,478.220
2018-04-02 0.541 0.554 0.515 0.523 15,394,432.120
2018-04-03 0.550 0.579 0.546 0.576 16,639,168.990
2018-04-04 0.528 0.531 0.509 0.520 14,719,688.240
2018-04-05 0.518 0.560 0.505 0.531 16,256,830.780
2018-04-06 0.519 0.548 0.516 0.534 16,433,826.680
2018-04-07 0.557 0.634 0.553 0.617 20,341,356.920
2018-04-08 0.629 0.671 0.621 0.622 19,042,547.940
2018-04-09 0.599 0.617 0.584 0.590 16,352,052.890
2018-04-10 0.598 0.897 0.597 0.847 52,466,067.850
2018-04-11 0.858 0.945 0.798 0.901 34,620,482.310
2018-04-12 1.020 1.480 1.020 1.050 97,282,789.150
2018-04-13 1.050 1.150 0.991 0.991 38,191,083.060
2018-04-14 1.010 1.020 0.948 0.966 25,907,734.680
2018-04-15 1.010 1.050 0.999 1.010 24,838,801.240
2018-04-16 0.971 1.040 0.966 1.030 27,923,448.140
2018-04-17 1.010 1.050 0.975 0.997 27,021,734.320
2018-04-18 1.030 1.070 1.020 1.070 27,708,114.660
2018-04-19 1.090 1.180 1.080 1.150 31,950,801.290
2018-04-20 1.230 1.230 1.170 1.190 29,404,014.780
2018-04-21 1.200 1.200 1.020 1.080 27,380,192.520
2018-04-22 1.070 1.280 1.060 1.180 35,392,482.420
2018-04-23 1.200 1.220 1.160 1.170 25,774,100.490
2018-04-24 1.260 1.310 1.210 1.210 30,939,170.420
2018-04-25 1.110 1.120 0.996 1.020 24,517,495.920
2018-04-26 1.070 1.180 1.040 1.160 21,674,830.940
2018-04-27 1.110 1.160 1.090 1.150 15,288,030.330
2018-04-28 1.200 1.590 1.190 1.530 36,448,027.370
2018-04-29 1.550 1.810 1.470 1.810 45,722,829.960
2018-04-30 1.780 2.120 1.780 1.890 60,755,707.570
2018-05-01 1.850 2.160 1.630 2.090 44,610,727.550
2018-05-02 2.130 2.160 1.920 1.990 29,929,975.710
2018-05-03 2.100 2.110 1.770 1.840 28,255,733.240
2018-05-04 1.840 1.850 1.650 1.710 25,165,949.740
2018-05-05 1.740 1.860 1.680 1.810 23,760,757.370
2018-05-06 1.770 1.780 1.570 1.710 22,754,442.160
2018-05-07 1.670 1.670 1.510 1.610 19,552,739.350
2018-05-08 1.570 1.600 1.510 1.540 17,336,834.470
2018-05-09 1.560 1.670 1.460 1.590 22,003,861.110
2018-05-10 1.540 1.790 1.510 1.600 31,264,913.410
2018-05-11 1.500 1.650 1.390 1.400 35,761,830.360
2018-05-12 1.410 1.460 1.240 1.310 33,645,390.780
2018-05-13 1.340 1.500 1.320 1.450 18,504,335.140
2018-05-14 1.440 1.450 1.350 1.400 16,700,290.670
2018-05-15 1.370 1.560 1.350 1.370 21,174,095.500
2018-05-16 1.350 1.390 1.250 1.280 29,567,310.080
2018-05-17 1.240 1.300 1.170 1.170 26,088,650.730
2018-05-18 1.200 1.230 1.130 1.180 34,076,081.810
2018-05-19 1.180 1.390 1.150 1.320 40,543,466.380
2018-05-20 1.360 1.480 1.340 1.360 29,297,328.920
2018-05-21 1.340 1.350 1.250 1.290 25,036,992.950
2018-05-22 1.220 1.230 1.150 1.160 21,266,001.050
2018-05-23 1.090 1.110 0.975 0.978 23,618,678.280
2018-05-24 0.988 1.070 0.986 1.060 26,865,941.600
2018-05-25 1.040 1.050 0.994 1.020 19,132,910.450
2018-05-26 1.000 1.030 0.996 1.020 12,245,668.960
2018-05-27 1.020 1.020 0.995 1.010 14,613,723.310