English
aelf (ELF)
ELF
$
0.3578
(
-26.54%)
Mkt. Cap.
$ 107.34 M
Vol. 24H
ELF 343.22 K
($ 139.15 K)
Open 24h
$ 0.4871
Low/High 24h
$ 0.3404 - $ 0.4893
Last trade
ELF 808.811 ($ 289.401) / Bitfinex
Historical data for aelf (ELF)
Currency in USD
Open/Close in UTC time
Open/Close in UTC time
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-02-05 | 1.240 | 1.240 | 0.956 | 1.070 | 210,922.720 |
| 2018-02-06 | 1.070 | 1.280 | 0.873 | 1.270 | 398,517.460 |
| 2018-02-07 | 1.270 | 1.390 | 1.120 | 1.180 | 233,665.150 |
| 2018-02-08 | 1.180 | 1.340 | 1.180 | 1.280 | 111,252.890 |
| 2018-02-09 | 1.280 | 1.440 | 1.120 | 1.340 | 393,674.020 |
| 2018-02-10 | 1.340 | 1.440 | 1.170 | 1.210 | 244,114.640 |
| 2018-02-11 | 1.210 | 1.220 | 1.100 | 1.130 | 54,690.540 |
| 2018-02-12 | 1.130 | 1.250 | 1.130 | 1.190 | 71,945.670 |
| 2018-02-13 | 1.190 | 1.200 | 1.120 | 1.160 | 27,675.260 |
| 2018-02-14 | 1.160 | 1.350 | 1.140 | 1.330 | 283,377.160 |
| 2018-02-15 | 1.330 | 1.470 | 1.260 | 1.440 | 265,926.640 |
| 2018-02-16 | 1.440 | 1.470 | 1.320 | 1.400 | 120,387.290 |
| 2018-02-17 | 1.400 | 1.540 | 1.380 | 1.480 | 140,231.430 |
| 2018-02-18 | 1.480 | 1.620 | 1.340 | 1.470 | 288,204.790 |
| 2018-02-19 | 1.470 | 1.590 | 1.420 | 1.580 | 110,303.650 |
| 2018-02-20 | 1.580 | 1.600 | 1.460 | 1.480 | 137,961.840 |
| 2018-02-21 | 1.480 | 1.500 | 1.290 | 1.290 | 141,188.700 |
| 2018-02-22 | 1.290 | 1.450 | 1.230 | 1.250 | 88,792.310 |
| 2018-02-23 | 1.250 | 1.340 | 1.210 | 1.320 | 160,071.490 |
| 2018-02-24 | 1.320 | 1.380 | 1.170 | 1.210 | 101,593.590 |
| 2018-02-25 | 1.210 | 1.270 | 1.150 | 1.190 | 43,267.070 |
| 2018-02-26 | 1.190 | 1.230 | 1.120 | 1.190 | 189,528.090 |
| 2018-02-27 | 1.190 | 1.300 | 1.130 | 1.170 | 301,450.450 |
| 2018-02-28 | 1.170 | 1.200 | 1.100 | 1.100 | 169,577.110 |
| 2018-03-01 | 1.100 | 1.190 | 1.060 | 1.190 | 84,786.750 |
| 2018-03-02 | 1.190 | 1.200 | 1.140 | 1.160 | 80,503.300 |
| 2018-03-03 | 1.160 | 1.300 | 1.150 | 1.270 | 163,685.000 |
| 2018-03-04 | 1.270 | 1.330 | 1.180 | 1.190 | 222,275.030 |
| 2018-03-05 | 1.190 | 1.250 | 1.180 | 1.190 | 62,934.790 |
| 2018-03-06 | 1.190 | 1.210 | 1.090 | 1.100 | 59,685.600 |
| 2018-03-07 | 1.100 | 1.160 | 0.867 | 0.917 | 259,769.250 |
| 2018-03-08 | 0.917 | 0.979 | 0.735 | 0.762 | 373,506.140 |
| 2018-03-09 | 0.762 | 0.800 | 0.660 | 0.789 | 228,272.750 |
| 2018-03-10 | 0.789 | 0.805 | 0.718 | 0.735 | 85,249.370 |
| 2018-03-11 | 0.735 | 0.986 | 0.700 | 0.826 | 85,509.330 |
| 2018-03-12 | 0.826 | 0.848 | 0.710 | 0.728 | 131,297.600 |
| 2018-03-13 | 0.728 | 0.777 | 0.694 | 0.719 | 39,150.300 |
| 2018-03-14 | 0.719 | 0.724 | 0.591 | 0.640 | 60,181.320 |
| 2018-03-15 | 0.640 | 0.640 | 0.562 | 0.609 | 55,805.530 |
| 2018-03-16 | 0.609 | 0.697 | 0.595 | 0.625 | 46,547.700 |
| 2018-03-17 | 0.625 | 0.657 | 0.564 | 0.571 | 16,942.820 |
| 2018-03-18 | 0.571 | 0.576 | 0.444 | 0.533 | 126,688.970 |
| 2018-03-19 | 0.533 | 0.610 | 0.524 | 0.610 | 353,428.560 |
| 2018-03-20 | 0.610 | 0.790 | 0.550 | 0.646 | 108,465.790 |
| 2018-03-21 | 0.646 | 0.690 | 0.620 | 0.632 | 69,943.780 |
| 2018-03-22 | 0.632 | 0.719 | 0.580 | 0.650 | 236,851.050 |
| 2018-03-23 | 0.650 | 0.655 | 0.583 | 0.649 | 57,006.780 |
| 2018-03-24 | 0.649 | 0.770 | 0.641 | 0.707 | 221,294.450 |
| 2018-03-25 | 0.707 | 0.744 | 0.678 | 0.725 | 76,668.580 |
| 2018-03-26 | 0.725 | 0.725 | 0.580 | 0.616 | 106,846.900 |
| 2018-03-27 | 0.616 | 0.696 | 0.568 | 0.573 | 47,295.940 |
| 2018-03-28 | 0.568 | 0.683 | 0.568 | 0.616 | 65,899.550 |
| 2018-03-29 | 0.616 | 0.644 | 0.515 | 0.525 | 197,157.450 |
| 2018-03-30 | 0.525 | 0.561 | 0.484 | 0.527 | 48,361.380 |
| 2018-03-31 | 0.527 | 0.551 | 0.512 | 0.520 | 37,604.410 |
| 2018-04-01 | 0.520 | 0.551 | 0.490 | 0.522 | 20,386.300 |
| 2018-04-02 | 0.522 | 0.546 | 0.506 | 0.520 | 6,603.040 |
| 2018-04-03 | 0.520 | 0.581 | 0.520 | 0.564 | 31,529.420 |
| 2018-04-04 | 0.564 | 0.575 | 0.516 | 0.516 | 35,787.890 |
| 2018-04-05 | 0.516 | 0.557 | 0.491 | 0.525 | 49,173.360 |
| 2018-04-06 | 0.525 | 0.558 | 0.510 | 0.531 | 22,414.850 |
| 2018-04-07 | 0.531 | 0.698 | 0.531 | 0.628 | 78,177.630 |
| 2018-04-08 | 0.628 | 0.674 | 0.615 | 0.619 | 10,150.830 |
| 2018-04-09 | 0.619 | 0.670 | 0.561 | 0.580 | 44,772.830 |
| 2018-04-10 | 0.580 | 1.550 | 0.580 | 0.843 | 429,561.970 |
| 2018-04-11 | 0.843 | 0.998 | 0.785 | 0.898 | 272,717.050 |
| 2018-04-12 | 0.898 | 1.900 | 0.892 | 1.050 | 1,708,779.650 |
| 2018-04-13 | 1.050 | 1.170 | 0.982 | 0.987 | 1,057,503.860 |
| 2018-04-14 | 0.987 | 1.100 | 0.937 | 0.962 | 209,303.450 |
| 2018-04-15 | 0.962 | 1.030 | 0.962 | 1.010 | 106,292.680 |
| 2018-04-16 | 1.010 | 1.030 | 0.955 | 1.020 | 152,876.820 |
| 2018-04-17 | 1.020 | 1.070 | 0.970 | 0.992 | 214,778.260 |
| 2018-04-18 | 0.992 | 1.060 | 0.992 | 1.060 | 247,462.480 |
| 2018-04-19 | 1.060 | 1.160 | 1.060 | 1.140 | 372,322.880 |
| 2018-04-20 | 1.140 | 1.200 | 1.090 | 1.190 | 358,572.410 |
| 2018-04-21 | 1.190 | 1.190 | 0.994 | 1.090 | 599,099.300 |
| 2018-04-22 | 1.090 | 1.300 | 1.070 | 1.180 | 820,328.790 |
| 2018-04-23 | 1.180 | 1.220 | 1.160 | 1.170 | 322,084.290 |
| 2018-04-24 | 1.170 | 1.260 | 1.160 | 1.220 | 1,126,393.300 |
| 2018-04-25 | 1.220 | 1.220 | 0.993 | 1.020 | 574,691.410 |
| 2018-04-26 | 1.020 | 1.170 | 0.982 | 1.160 | 519,751.920 |
| 2018-04-27 | 1.160 | 1.210 | 1.130 | 1.150 | 463,062.150 |
| 2018-04-28 | 1.150 | 1.590 | 1.130 | 1.550 | 873,215.550 |
| 2018-04-29 | 1.550 | 1.810 | 1.440 | 1.810 | 1,233,546.890 |
| 2018-04-30 | 1.810 | 2.130 | 1.800 | 1.880 | 2,498,265.590 |
| 2018-05-01 | 1.880 | 2.150 | 1.610 | 2.090 | 1,990,303.270 |
| 2018-05-02 | 2.090 | 2.120 | 1.890 | 2.000 | 617,558.590 |
| 2018-05-03 | 2.000 | 2.000 | 1.780 | 1.850 | 1,265,948.680 |
| 2018-05-04 | 1.850 | 1.950 | 1.650 | 1.710 | 941,712.240 |
| 2018-05-05 | 1.710 | 1.940 | 1.670 | 1.810 | 820,427.040 |
| 2018-05-06 | 1.810 | 1.850 | 1.540 | 1.720 | 935,534.450 |
| 2018-05-07 | 1.720 | 1.720 | 1.490 | 1.610 | 1,567,244.830 |
| 2018-05-08 | 1.610 | 1.680 | 1.490 | 1.530 | 903,195.870 |
| 2018-05-09 | 1.530 | 1.750 | 1.410 | 1.580 | 917,907.810 |
| 2018-05-10 | 1.580 | 1.850 | 1.550 | 1.600 | 1,252,569.920 |
| 2018-05-11 | 1.600 | 1.770 | 1.380 | 1.390 | 1,217,536.170 |
| 2018-05-12 | 1.390 | 1.480 | 1.200 | 1.300 | 981,715.040 |
| 2018-05-13 | 1.300 | 1.490 | 1.260 | 1.440 | 575,098.100 |
| 2018-05-14 | 1.440 | 1.450 | 1.290 | 1.400 | 590,383.160 |
| 2018-05-15 | 1.400 | 1.660 | 1.340 | 1.370 | 1,018,420.760 |
| 2018-05-16 | 1.370 | 1.410 | 1.240 | 1.280 | 551,381.270 |
| 2018-05-17 | 1.280 | 1.350 | 1.160 | 1.170 | 458,614.460 |
| 2018-05-18 | 1.170 | 1.210 | 1.110 | 1.180 | 573,998.140 |
| 2018-05-19 | 1.180 | 1.400 | 1.140 | 1.310 | 787,767.070 |
| 2018-05-20 | 1.310 | 1.420 | 1.290 | 1.360 | 746,423.990 |
| 2018-05-21 | 1.360 | 1.370 | 1.240 | 1.290 | 647,145.730 |
| 2018-05-22 | 1.290 | 1.290 | 1.150 | 1.160 | 473,797.580 |
| 2018-05-23 | 1.160 | 1.170 | 0.966 | 0.976 | 665,893.790 |
| 2018-05-24 | 0.976 | 1.080 | 0.952 | 1.060 | 746,254.770 |
| 2018-05-25 | 1.060 | 1.060 | 0.988 | 1.010 | 357,044.140 |
| 2018-05-26 | 1.010 | 1.060 | 0.997 | 1.010 | 391,987.800 |
| 2018-05-27 | 1.010 | 1.020 | 0.987 | 1.000 | 316,376.670 |
| 2018-05-28 | 1.000 | 1.040 | 0.880 | 0.880 | 314,789.680 |
| 2018-05-29 | 0.880 | 1.020 | 0.861 | 0.980 | 283,138.910 |
| 2018-05-30 | 0.980 | 1.020 | 0.935 | 1.000 | 144,372.440 |
| 2018-05-31 | 1.000 | 1.080 | 0.986 | 1.030 | 387,898.330 |
| 2018-06-01 | 1.030 | 1.080 | 1.010 | 1.070 | 352,679.360 |
| 2018-06-02 | 1.070 | 1.170 | 1.050 | 1.120 | 1,130,351.660 |
| 2018-06-03 | 1.120 | 1.170 | 1.100 | 1.120 | 395,782.430 |
| 2018-06-04 | 1.120 | 1.150 | 1.000 | 1.030 | 517,549.180 |
| 2018-06-05 | 1.030 | 1.070 | 0.980 | 1.060 | 414,025.370 |
| 2018-06-06 | 1.060 | 1.060 | 0.996 | 1.020 | 147,971.710 |
| 2018-06-07 | 1.020 | 1.080 | 1.020 | 1.050 | 77,996.610 |
| 2018-06-08 | 1.050 | 1.070 | 0.986 | 0.997 | 267,094.190 |
| 2018-06-09 | 0.997 | 1.010 | 0.930 | 0.931 | 494,657.900 |
| 2018-06-10 | 0.931 | 0.931 | 0.743 | 0.787 | 611,072.100 |
| 2018-06-11 | 0.787 | 0.796 | 0.722 | 0.786 | 255,908.620 |
| 2018-06-12 | 0.786 | 0.787 | 0.664 | 0.677 | 224,495.360 |
| 2018-06-13 | 0.677 | 0.697 | 0.613 | 0.655 | 198,959.360 |
| 2018-06-14 | 0.655 | 0.711 | 0.642 | 0.683 | 162,766.390 |
| 2018-06-15 | 0.683 | 0.744 | 0.666 | 0.682 | 213,845.620 |
| 2018-06-16 | 0.682 | 0.723 | 0.677 | 0.706 | 169,366.190 |
| 2018-06-17 | 0.706 | 0.716 | 0.671 | 0.676 | 155,074.570 |
| 2018-06-18 | 0.676 | 0.713 | 0.629 | 0.711 | 203,000.840 |
| 2018-06-19 | 0.711 | 0.715 | 0.672 | 0.682 | 204,799.720 |
| 2018-06-20 | 0.682 | 0.709 | 0.650 | 0.685 | 225,308.910 |
| 2018-06-21 | 0.685 | 0.709 | 0.647 | 0.651 | 181,316.780 |
| 2018-06-22 | 0.651 | 0.658 | 0.517 | 0.532 | 346,957.960 |
| 2018-06-23 | 0.532 | 0.568 | 0.510 | 0.533 | 162,316.230 |
| 2018-06-24 | 0.533 | 0.536 | 0.448 | 0.502 | 190,958.460 |
| 2018-06-25 | 0.502 | 0.560 | 0.485 | 0.520 | 345,238.140 |
| 2018-06-26 | 0.520 | 0.568 | 0.505 | 0.506 | 201,320.320 |
| 2018-06-27 | 0.506 | 0.561 | 0.491 | 0.545 | 188,462.390 |
| 2018-06-28 | 0.545 | 0.560 | 0.485 | 0.487 | 150,188.950 |
| 2018-06-29 | 0.487 | 0.544 | 0.473 | 0.540 | 227,742.210 |
| 2018-06-30 | 0.540 | 0.629 | 0.537 | 0.622 | 308,006.150 |
| 2018-07-01 | 0.622 | 0.654 | 0.583 | 0.647 | 250,192.330 |
| 2018-07-02 | 0.647 | 0.771 | 0.601 | 0.762 | 346,371.150 |
| 2018-07-03 | 0.762 | 0.843 | 0.698 | 0.752 | 532,398.100 |
| 2018-07-04 | 0.752 | 0.840 | 0.699 | 0.757 | 387,986.220 |
| 2018-07-05 | 0.757 | 0.824 | 0.690 | 0.736 | 374,711.750 |
| 2018-07-06 | 0.736 | 0.737 | 0.630 | 0.700 | 408,392.590 |
| 2018-07-07 | 0.700 | 0.713 | 0.637 | 0.699 | 258,272.270 |
| 2018-07-08 | 0.699 | 0.715 | 0.669 | 0.676 | 236,463.220 |
| 2018-07-09 | 0.676 | 0.740 | 0.644 | 0.650 | 272,090.120 |
| 2018-07-10 | 0.650 | 0.663 | 0.539 | 0.541 | 333,381.750 |
| 2018-07-11 | 0.541 | 0.600 | 0.516 | 0.578 | 281,218.440 |
| 2018-07-12 | 0.578 | 0.585 | 0.527 | 0.562 | 175,362.240 |
| 2018-07-13 | 0.562 | 0.587 | 0.557 | 0.566 | 160,367.920 |
| 2018-07-14 | 0.566 | 0.603 | 0.566 | 0.583 | 161,958.290 |
| 2018-07-15 | 0.583 | 0.620 | 0.569 | 0.604 | 290,520.310 |
| 2018-07-16 | 0.604 | 0.658 | 0.597 | 0.655 | 376,952.360 |
| 2018-07-17 | 0.655 | 0.743 | 0.617 | 0.730 | 297,227.500 |
| 2018-07-18 | 0.730 | 0.865 | 0.727 | 0.782 | 503,935.270 |
| 2018-07-19 | 0.782 | 0.807 | 0.722 | 0.764 | 266,999.730 |
| 2018-07-20 | 0.764 | 0.765 | 0.643 | 0.650 | 215,036.500 |
| 2018-07-21 | 0.650 | 0.700 | 0.640 | 0.667 | 135,883.670 |
| 2018-07-22 | 0.667 | 0.681 | 0.614 | 0.627 | 218,715.480 |
| 2018-07-23 | 0.627 | 0.664 | 0.598 | 0.602 | 195,396.210 |
| 2018-07-24 | 0.602 | 0.700 | 0.580 | 0.665 | 238,019.840 |
| 2018-07-25 | 0.665 | 0.750 | 0.660 | 0.735 | 90,445.860 |
| 2018-07-26 | 0.735 | 0.745 | 0.659 | 0.674 | 366,431.790 |
| 2018-07-27 | 0.674 | 0.715 | 0.642 | 0.693 | 390,208.570 |
| 2018-07-28 | 0.693 | 0.701 | 0.654 | 0.672 | 165,988.560 |
| 2018-07-29 | 0.672 | 0.688 | 0.647 | 0.654 | 196,023.330 |
| 2018-07-30 | 0.654 | 0.654 | 0.586 | 0.615 | 209,409.040 |
| 2018-07-31 | 0.615 | 0.619 | 0.540 | 0.558 | 261,767.220 |
| 2018-08-01 | 0.558 | 0.572 | 0.520 | 0.545 | 168,369.850 |
| 2018-08-02 | 0.545 | 0.557 | 0.510 | 0.517 | 186,563.670 |
| 2018-08-03 | 0.517 | 0.529 | 0.481 | 0.513 | 168,836.510 |
| 2018-08-04 | 0.513 | 0.524 | 0.483 | 0.508 | 161,690.040 |
| 2018-08-05 | 0.508 | 0.545 | 0.492 | 0.544 | 174,085.010 |
| 2018-08-06 | 0.544 | 0.573 | 0.512 | 0.525 | 220,943.480 |
| 2018-08-07 | 0.525 | 0.589 | 0.502 | 0.502 | 136,492.300 |
| 2018-08-08 | 0.502 | 0.511 | 0.473 | 0.488 | 272,422.480 |
| 2018-08-09 | 0.488 | 0.525 | 0.483 | 0.503 | 218,693.590 |
| 2018-08-10 | 0.503 | 0.505 | 0.443 | 0.455 | 296,099.960 |
| 2018-08-11 | 0.455 | 0.455 | 0.390 | 0.395 | 27,763.640 |
| 2018-08-12 | 0.395 | 0.395 | 0.395 | 0.395 | 0.000 |
| 2018-08-13 | 0.382 | 0.417 | 0.356 | 0.356 | 136,918.660 |
| 2018-08-14 | 0.356 | 0.357 | 0.292 | 0.320 | 187,963.630 |
| 2018-08-15 | 0.320 | 0.355 | 0.320 | 0.321 | 169,687.040 |
| 2018-08-16 | 0.321 | 0.360 | 0.319 | 0.345 | 141,672.050 |
| 2018-08-17 | 0.345 | 0.482 | 0.344 | 0.467 | 442,354.500 |
| 2018-08-18 | 0.467 | 0.481 | 0.372 | 0.377 | 222,993.240 |
| 2018-08-19 | 0.377 | 0.428 | 0.368 | 0.412 | 109,154.440 |
| 2018-08-20 | 0.412 | 0.428 | 0.353 | 0.353 | 89,193.910 |
| 2018-08-21 | 0.353 | 0.377 | 0.343 | 0.361 | 117,251.970 |
| 2018-08-22 | 0.361 | 0.361 | 0.314 | 0.343 | 26,969.530 |
| 2018-08-23 | 0.349 | 0.384 | 0.335 | 0.353 | 88,985.020 |
| 2018-08-24 | 0.351 | 0.377 | 0.351 | 0.377 | 11,599.670 |
| 2018-08-25 | 0.377 | 0.387 | 0.364 | 0.382 | 15,759.570 |
| 2018-08-26 | 0.382 | 0.398 | 0.366 | 0.394 | 35,142.190 |
| 2018-08-27 | 0.394 | 0.433 | 0.384 | 0.432 | 45,887.410 |
| 2018-08-28 | 0.432 | 0.450 | 0.422 | 0.450 | 150,523.610 |
| 2018-08-29 | 0.450 | 0.450 | 0.394 | 0.414 | 81,129.380 |
| 2018-08-30 | 0.414 | 0.415 | 0.380 | 0.400 | 26,099.720 |
| 2018-08-31 | 0.400 | 0.408 | 0.387 | 0.402 | 8,590.600 |
| 2018-09-01 | 0.402 | 0.441 | 0.402 | 0.431 | 59,710.660 |
| 2018-09-02 | 0.431 | 0.447 | 0.411 | 0.428 | 64,873.840 |
| 2018-09-03 | 0.428 | 0.443 | 0.415 | 0.435 | 57,766.270 |
| 2018-09-04 | 0.435 | 0.485 | 0.431 | 0.482 | 189,797.870 |
| 2018-09-05 | 0.482 | 0.495 | 0.358 | 0.363 | 123,954.420 |
| 2018-09-06 | 0.363 | 0.375 | 0.337 | 0.358 | 30,947.690 |
