aelf aelf (ELF)
0.17346100 USD (-0.02%)
0.00004293 BTC

Share Watch
1 hour
0.34%
24 hours
-0.02%
7 days
1.97%
Market Cap
$48,569,000 USD
Volume (24h)
$4,333,770 USD
Circulating Supply
280,000,000 ELF
Total Supply
300,000,000 ELF
Max Supply
1,000,000,000 ELF
ELF
USD

aelfaelf (ELF) 30 Days Historical Price Data

aelf Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 22, 2019 $0.17012401 $0.17510878 $0.16981012 $0.17389111 $4,553,667.50
2 Mar 21, 2019 $0.17436035 $0.18205300 $0.16485740 $0.17037882 $9,852,619
3 Mar 20, 2019 $0.17045304 $0.17271411 $0.16696720 $0.17271411 $5,537,768.50
4 Mar 19, 2019 $0.16856453 $0.17207056 $0.16830085 $0.17070603 $10,742,908
5 Mar 18, 2019 $0.17303680 $0.17835854 $0.16730219 $0.16855527 $10,603,154
6 Mar 17, 2019 $0.17034546 $0.17346123 $0.16623816 $0.17294365 $4,632,839
7 Mar 16, 2019 $0.17057924 $0.17208506 $0.16780004 $0.17038625 $4,991,503
8 Mar 15, 2019 $0.16979337 $0.17192465 $0.16702136 $0.17114203 $4,469,195.50
9 Mar 14, 2019 $0.17510109 $0.17510109 $0.16343689 $0.17014867 $6,362,406
10 Mar 13, 2019 $0.17302212 $0.18050419 $0.16823368 $0.17358722 $10,897,521
11 Mar 12, 2019 $0.17230321 $0.17368081 $0.16233738 $0.17293443 $9,230,960
12 Mar 11, 2019 $0.16875431 $0.17622037 $0.16582611 $0.17189640 $10,494,865
13 Mar 10, 2019 $0.17016540 $0.17324345 $0.16251451 $0.16833806 $7,817,938.50
14 Mar 09, 2019 $0.16210924 $0.17573392 $0.15975364 $0.16985457 $15,456,553
15 Mar 08, 2019 $0.15794891 $0.16448452 $0.15420422 $0.15753341 $7,483,571
16 Mar 07, 2019 $0.15235333 $0.15930375 $0.14867647 $0.15930375 $7,352,951.50
17 Mar 06, 2019 $0.14672217 $0.15260628 $0.14541022 $0.15185432 $6,469,929.50
18 Mar 05, 2019 $0.13919194 $0.14827473 $0.13678931 $0.14705111 $5,442,434
19 Mar 04, 2019 $0.14801915 $0.14844643 $0.13477661 $0.13876267 $4,807,810
20 Mar 03, 2019 $0.15472050 $0.15701079 $0.14870538 $0.14892037 $6,007,219.50
21 Mar 02, 2019 $0.16102919 $0.16102919 $0.15294322 $0.15448129 $6,366,736
22 Mar 01, 2019 $0.15376696 $0.16488796 $0.15319358 $0.16193669 $7,568,395
23 Feb 28, 2019 $0.15913460 $0.16399063 $0.15118481 $0.15397079 $12,628,818
24 Feb 27, 2019 $0.16621256 $0.16967566 $0.15250833 $0.15871891 $21,074,830
25 Feb 26, 2019 $0.14353712 $0.16572423 $0.14227074 $0.16372970 $7,369,350.50
26 Feb 25, 2019 $0.13399400 $0.14550549 $0.13262160 $0.14331409 $15,331,708
27 Feb 24, 2019 $0.14568631 $0.16469920 $0.12725700 $0.13338326 $12,637,026
28 Feb 23, 2019 $0.13715179 $0.15107238 $0.13623928 $0.14519893 $3,540,386.25
29 Feb 22, 2019 $0.13517958 $0.13757111 $0.13299559 $0.13755596 $6,845,969
30 Feb 21, 2019 $0.14226116 $0.14539771 $0.13321260 $0.13513625 $12,536,230

* All Date/Time are in UTC time.