Rank 2000
aelf (ELF)
ELF
Just now
$ 0.3134 (-0.92%)
Mkt. Cap.
$ 94.02 M
Vol. 24H
ELF 44,708.674 ($ 14,036.975)
Open 24h
$ 0.3163
Low/High 24h
$ 0.3111 - $ 0.3171
Last trade
ELF 37.935 ( $ 11.889) / Bitfinex
Loading chart ...

Twitter

Reddit

Website Live Widget For aelf (ELF)

aelf (ELF)
0.3134 USD (-0.92%)
Rank

2000
MARKET CAP

$ 94.02 M
VOLUME (24H)

$ 14,036.975

Historical data for aelf (ELF)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-02-04 1.240 1.240 0.956 1.070 210,922.720
2018-02-05 1.070 1.280 0.873 1.270 398,517.460
2018-02-06 1.270 1.390 1.120 1.180 233,665.150
2018-02-07 1.180 1.340 1.180 1.280 111,252.890
2018-02-08 1.280 1.440 1.120 1.340 393,674.020
2018-02-09 1.340 1.440 1.170 1.210 244,114.640
2018-02-10 1.210 1.220 1.100 1.130 54,690.540
2018-02-11 1.130 1.250 1.130 1.190 71,945.670
2018-02-12 1.190 1.200 1.120 1.160 27,675.260
2018-02-13 1.160 1.350 1.140 1.330 283,377.160
2018-02-14 1.330 1.470 1.260 1.440 265,926.640
2018-02-15 1.440 1.470 1.320 1.400 120,387.290
2018-02-16 1.400 1.540 1.380 1.480 140,231.430
2018-02-17 1.480 1.620 1.340 1.470 288,204.790
2018-02-18 1.470 1.590 1.420 1.580 110,303.650
2018-02-19 1.580 1.600 1.460 1.480 137,961.840
2018-02-20 1.480 1.500 1.290 1.290 141,188.700
2018-02-21 1.290 1.450 1.230 1.250 88,792.310
2018-02-22 1.250 1.340 1.210 1.320 160,071.490
2018-02-23 1.320 1.380 1.170 1.210 101,593.590
2018-02-24 1.210 1.270 1.150 1.190 43,267.070
2018-02-25 1.190 1.230 1.120 1.190 189,528.090
2018-02-26 1.190 1.300 1.130 1.170 301,450.450
2018-02-27 1.170 1.200 1.100 1.100 169,577.110
2018-02-28 1.100 1.190 1.060 1.190 84,786.750
2018-03-01 1.190 1.200 1.140 1.160 80,503.300
2018-03-02 1.160 1.300 1.150 1.270 163,685.000
2018-03-03 1.270 1.330 1.180 1.190 222,275.030
2018-03-04 1.190 1.250 1.180 1.190 62,934.790
2018-03-05 1.190 1.210 1.090 1.100 59,685.600
2018-03-06 1.100 1.160 0.867 0.917 259,769.250
2018-03-07 0.917 0.979 0.735 0.762 373,506.140
2018-03-08 0.762 0.800 0.660 0.789 228,272.750
2018-03-09 0.789 0.805 0.718 0.735 85,249.370
2018-03-10 0.735 0.986 0.700 0.826 85,509.330
2018-03-11 0.826 0.848 0.710 0.728 131,297.600
2018-03-12 0.728 0.777 0.694 0.719 39,150.300
2018-03-13 0.719 0.724 0.591 0.640 60,181.320
2018-03-14 0.640 0.640 0.562 0.609 55,805.530
2018-03-15 0.609 0.697 0.595 0.625 46,547.700
2018-03-16 0.625 0.657 0.564 0.571 16,942.820
2018-03-17 0.571 0.576 0.444 0.533 126,688.970
2018-03-18 0.533 0.610 0.524 0.610 353,428.560
2018-03-19 0.610 0.790 0.550 0.646 108,465.790
2018-03-20 0.646 0.690 0.620 0.632 69,943.780
2018-03-21 0.632 0.719 0.580 0.650 236,851.050
2018-03-22 0.650 0.655 0.583 0.649 57,006.780
2018-03-23 0.649 0.770 0.641 0.707 221,294.450
2018-03-24 0.707 0.744 0.678 0.725 76,668.580
2018-03-25 0.725 0.725 0.580 0.616 106,846.900
2018-03-26 0.616 0.696 0.568 0.573 47,295.940
2018-03-27 0.568 0.683 0.568 0.616 65,899.550
2018-03-28 0.616 0.644 0.515 0.525 197,157.450
2018-03-29 0.525 0.561 0.484 0.527 48,361.380
2018-03-30 0.527 0.551 0.512 0.520 37,604.410
2018-03-31 0.520 0.551 0.490 0.522 20,386.300
2018-04-01 0.522 0.546 0.506 0.520 6,603.040
2018-04-02 0.520 0.581 0.520 0.564 31,529.420
2018-04-03 0.564 0.575 0.516 0.516 35,787.890
2018-04-04 0.516 0.557 0.491 0.525 49,173.360
2018-04-05 0.525 0.558 0.510 0.531 22,414.850
2018-04-06 0.531 0.698 0.531 0.628 78,177.630
2018-04-07 0.628 0.674 0.615 0.619 10,150.830
2018-04-08 0.619 0.670 0.561 0.580 44,772.830
2018-04-09 0.580 1.550 0.580 0.843 429,561.970
2018-04-10 0.843 0.998 0.785 0.898 272,717.050
2018-04-11 0.898 1.900 0.892 1.050 1,708,779.650
2018-04-12 1.050 1.170 0.982 0.987 1,057,503.860
2018-04-13 0.987 1.100 0.937 0.962 209,303.450
2018-04-14 0.962 1.030 0.962 1.010 106,292.680
2018-04-15 1.010 1.030 0.955 1.020 152,876.820
2018-04-16 1.020 1.070 0.970 0.992 214,778.260
2018-04-17 0.992 1.060 0.992 1.060 247,462.480
2018-04-18 1.060 1.160 1.060 1.140 372,322.880
2018-04-19 1.140 1.200 1.090 1.190 358,572.410
2018-04-20 1.190 1.190 0.994 1.090 599,099.300
2018-04-21 1.090 1.300 1.070 1.180 820,328.790
2018-04-22 1.180 1.220 1.160 1.170 322,084.290
2018-04-23 1.170 1.260 1.160 1.220 1,126,393.300
2018-04-24 1.220 1.220 0.993 1.020 574,691.410
2018-04-25 1.020 1.170 0.982 1.160 519,751.920
2018-04-26 1.160 1.210 1.130 1.150 463,062.150
2018-04-27 1.150 1.590 1.130 1.550 873,215.550
2018-04-28 1.550 1.810 1.440 1.810 1,233,546.890
2018-04-29 1.810 2.130 1.800 1.880 2,498,265.590
2018-04-30 1.880 2.150 1.610 2.090 1,990,303.270
2018-05-01 2.090 2.120 1.890 2.000 617,558.590
2018-05-02 2.000 2.000 1.780 1.850 1,265,948.680
2018-05-03 1.850 1.950 1.650 1.710 941,712.240
2018-05-04 1.710 1.940 1.670 1.810 820,427.040
2018-05-05 1.810 1.850 1.540 1.720 935,534.450
2018-05-06 1.720 1.720 1.490 1.610 1,567,244.830
2018-05-07 1.610 1.680 1.490 1.530 903,195.870
2018-05-08 1.530 1.750 1.410 1.580 917,907.810
2018-05-09 1.580 1.850 1.550 1.600 1,252,569.920
2018-05-10 1.600 1.770 1.380 1.390 1,217,536.170
2018-05-11 1.390 1.480 1.200 1.300 981,715.040
2018-05-12 1.300 1.490 1.260 1.440 575,098.100
2018-05-13 1.440 1.450 1.290 1.400 590,383.160
2018-05-14 1.400 1.660 1.340 1.370 1,018,420.760
2018-05-15 1.370 1.410 1.240 1.280 551,381.270
2018-05-16 1.280 1.350 1.160 1.170 458,614.460
2018-05-17 1.170 1.210 1.110 1.180 573,998.140
2018-05-18 1.180 1.400 1.140 1.310 787,767.070
2018-05-19 1.310 1.420 1.290 1.360 746,423.990
2018-05-20 1.360 1.370 1.240 1.290 647,145.730
2018-05-21 1.290 1.290 1.150 1.160 473,797.580
2018-05-22 1.160 1.170 0.966 0.976 665,893.790
2018-05-23 0.976 1.080 0.952 1.060 746,254.770
2018-05-24 1.060 1.060 0.988 1.010 357,044.140
2018-05-25 1.010 1.060 0.997 1.010 391,987.800
2018-05-26 1.010 1.020 0.987 1.000 316,376.670
2018-05-27 1.000 1.040 0.880 0.880 314,789.680
2018-05-28 0.880 1.020 0.861 0.980 283,138.910
2018-05-29 0.980 1.020 0.935 1.000 144,372.440
2018-05-30 1.000 1.080 0.986 1.030 387,898.330
2018-05-31 1.030 1.080 1.010 1.070 352,679.360
2018-06-01 1.070 1.170 1.050 1.120 1,130,351.660
2018-06-02 1.120 1.170 1.100 1.120 395,782.430
2018-06-03 1.120 1.150 1.000 1.030 517,549.180
2018-06-04 1.030 1.070 0.980 1.060 414,025.370
2018-06-05 1.060 1.060 0.996 1.020 147,971.710
2018-06-06 1.020 1.080 1.020 1.050 77,996.610
2018-06-07 1.050 1.070 0.986 0.997 267,094.190
2018-06-08 0.997 1.010 0.930 0.931 494,657.900
2018-06-09 0.931 0.931 0.743 0.787 611,072.100
2018-06-10 0.787 0.796 0.722 0.786 255,908.620
2018-06-11 0.786 0.787 0.664 0.677 224,495.360
2018-06-12 0.677 0.697 0.613 0.655 198,959.360
2018-06-13 0.655 0.711 0.642 0.683 162,766.390
2018-06-14 0.683 0.744 0.666 0.682 213,845.620
2018-06-15 0.682 0.723 0.677 0.706 169,366.190
2018-06-16 0.706 0.716 0.671 0.676 155,074.570
2018-06-17 0.676 0.713 0.629 0.711 203,000.840
2018-06-18 0.711 0.715 0.672 0.682 204,799.720
2018-06-19 0.682 0.709 0.650 0.685 225,308.910
2018-06-20 0.685 0.709 0.647 0.651 181,316.780
2018-06-21 0.651 0.658 0.517 0.532 346,957.960
2018-06-22 0.532 0.568 0.510 0.533 162,316.230
2018-06-23 0.533 0.536 0.448 0.502 190,958.460
2018-06-24 0.502 0.560 0.485 0.520 345,238.140
2018-06-25 0.520 0.568 0.505 0.506 201,320.320
2018-06-26 0.506 0.561 0.491 0.545 188,462.390
2018-06-27 0.545 0.560 0.485 0.487 150,188.950
2018-06-28 0.487 0.544 0.473 0.540 227,742.210
2018-06-29 0.540 0.629 0.537 0.622 308,006.150
2018-06-30 0.622 0.654 0.583 0.647 250,192.330
2018-07-01 0.647 0.771 0.601 0.762 346,371.150
2018-07-02 0.762 0.843 0.698 0.752 532,398.100
2018-07-03 0.752 0.840 0.699 0.757 387,986.220
2018-07-04 0.757 0.824 0.690 0.736 374,711.750
2018-07-05 0.736 0.737 0.630 0.700 408,392.590
2018-07-06 0.700 0.713 0.637 0.699 258,272.270
2018-07-07 0.699 0.715 0.669 0.676 236,463.220
2018-07-08 0.676 0.740 0.644 0.650 272,090.120
2018-07-09 0.650 0.663 0.539 0.541 333,381.750
2018-07-10 0.541 0.600 0.516 0.578 281,218.440
2018-07-11 0.578 0.585 0.527 0.562 175,362.240
2018-07-12 0.562 0.587 0.557 0.566 160,367.920
2018-07-13 0.566 0.603 0.566 0.583 161,958.290
2018-07-14 0.583 0.620 0.569 0.604 290,520.310
2018-07-15 0.604 0.658 0.597 0.655 376,952.360
2018-07-16 0.655 0.743 0.617 0.730 297,227.500
2018-07-17 0.730 0.865 0.727 0.782 503,935.270
2018-07-18 0.782 0.807 0.722 0.764 266,999.730
2018-07-19 0.764 0.765 0.643 0.650 215,036.500
2018-07-20 0.650 0.700 0.640 0.667 135,883.670
2018-07-21 0.667 0.681 0.614 0.627 218,715.480
2018-07-22 0.627 0.664 0.598 0.602 195,396.210
2018-07-23 0.602 0.700 0.580 0.665 238,019.840
2018-07-24 0.665 0.750 0.660 0.735 90,445.860
2018-07-25 0.735 0.745 0.659 0.674 366,431.790
2018-07-26 0.674 0.715 0.642 0.693 390,208.570
2018-07-27 0.693 0.701 0.654 0.672 165,988.560
2018-07-28 0.672 0.688 0.647 0.654 196,023.330
2018-07-29 0.654 0.654 0.586 0.615 209,409.040
2018-07-30 0.615 0.619 0.540 0.558 261,767.220
2018-07-31 0.558 0.572 0.520 0.545 168,369.850
2018-08-01 0.545 0.557 0.510 0.517 186,563.670
2018-08-02 0.517 0.529 0.481 0.513 168,836.510
2018-08-03 0.513 0.524 0.483 0.508 161,690.040
2018-08-04 0.508 0.545 0.492 0.544 174,085.010
2018-08-05 0.544 0.573 0.512 0.525 220,943.480
2018-08-06 0.525 0.589 0.502 0.502 136,492.300
2018-08-07 0.502 0.511 0.473 0.488 272,422.480
2018-08-08 0.488 0.525 0.483 0.503 218,693.590
2018-08-09 0.503 0.505 0.443 0.455 296,099.960
2018-08-10 0.455 0.455 0.358 0.373 137,147.580
2018-08-11 0.373 0.395 0.367 0.382 196,692.920
2018-08-12 0.382 0.417 0.356 0.356 136,918.660
2018-08-13 0.356 0.357 0.292 0.320 187,963.630
2018-08-14 0.320 0.355 0.320 0.321 169,687.040
2018-08-15 0.321 0.360 0.319 0.345 141,672.050
2018-08-16 0.345 0.482 0.344 0.467 442,354.500
2018-08-17 0.467 0.481 0.372 0.377 222,993.240
2018-08-18 0.377 0.428 0.368 0.412 109,154.440
2018-08-19 0.412 0.428 0.353 0.353 89,193.910
2018-08-20 0.353 0.377 0.343 0.361 117,251.970
2018-08-21 0.361 0.361 0.314 0.343 26,969.530
2018-08-22 0.349 0.384 0.335 0.353 88,985.020
2018-08-23 0.351 0.377 0.351 0.377 11,599.670
2018-08-24 0.377 0.387 0.364 0.382 15,759.570
2018-08-25 0.382 0.398 0.366 0.394 35,142.190
2018-08-26 0.394 0.433 0.384 0.432 45,887.410
2018-08-27 0.432 0.450 0.422 0.450 150,523.610
2018-08-28 0.450 0.450 0.394 0.414 81,129.380
2018-08-29 0.414 0.415 0.380 0.400 26,099.720
2018-08-30 0.400 0.408 0.387 0.402 8,590.600
2018-08-31 0.402 0.441 0.402 0.431 59,710.660
2018-09-01 0.431 0.447 0.411 0.428 64,873.840
2018-09-02 0.428 0.443 0.415 0.435 57,766.270
2018-09-03 0.435 0.485 0.431 0.482 189,797.870
2018-09-04 0.482 0.495 0.358 0.363 123,954.420
2018-09-05 0.363 0.393 0.337 0.392 72,124.930
2018-09-06 0.392 0.400 0.357 0.359 38,466.680
2018-09-07 0.359 0.371 0.325 0.334 27,367.090
2018-09-08 0.334 0.354 0.326 0.336 33,778.510
2018-09-09 0.336 0.345 0.326 0.334 19,425.420
2018-09-10 0.334 0.341 0.312 0.320 23,736.470
2018-09-11 0.320 0.321 0.289 0.314 29,543.940
2018-09-12 0.314 0.338 0.313 0.327 28,341.160
2018-09-13 0.327 0.337 0.310 0.323 30,591.710
2018-09-14 0.323 0.337 0.321 0.327 17,481.490
2018-09-15 0.327 0.348 0.313 0.342 27,995.540
2018-09-16 0.342 0.355 0.303 0.312 34,039.130
2018-09-17 0.312 0.337 0.306 0.324 27,518.460
2018-09-18 0.324 0.328 0.306 0.323 22,668.360
2018-09-19 0.323 0.339 0.314 0.335 15,695.500
2018-09-20 0.335 0.379 0.331 0.360 75,193.380
2018-09-21 0.360 0.374 0.336 0.352 34,790.410
2018-09-22 0.352 0.362 0.345 0.352 31,616.900
2018-09-23 0.352 0.354 0.328 0.332 28,624.290
2018-09-24 0.332 0.333 0.319 0.331 26,733.040
2018-09-25 0.331 0.337 0.322 0.331 46,690.950
2018-09-26 0.331 0.345 0.325 0.341 55,592.530
2018-09-27 0.341 0.346 0.334 0.342 32,862.200
2018-09-28 0.342 0.344 0.330 0.339 21,829.970
2018-09-29 0.339 0.351 0.335 0.339 34,623.530
2018-09-30 0.339 0.360 0.339 0.357 66,358.360
2018-10-01 0.357 0.375 0.353 0.358 69,716.870
2018-10-02 0.358 0.358 0.340 0.345 29,200.800
2018-10-03 0.345 0.357 0.345 0.351 36,427.360
2018-10-04 0.351 0.354 0.344 0.350 28,764.780
2018-10-05 0.350 0.353 0.342 0.347 29,509.730
2018-10-06 0.347 0.356 0.346 0.352 22,127.800
2018-10-07 0.352 0.366 0.349 0.361 28,736.040
2018-10-08 0.361 0.363 0.349 0.356 22,152.440
2018-10-09 0.356 0.364 0.337 0.362 20,985.280
2018-10-10 0.362 0.363 0.309 0.309 105,313.430
2018-10-11 0.309 0.324 0.302 0.312 31,559.860
2018-10-12 0.312 0.329 0.312 0.325 14,328.120
2018-10-13 0.325 0.378 0.311 0.324 18,118.100
2018-10-14 0.324 0.367 0.321 0.338 282,805.250
2018-10-15 0.338 0.341 0.329 0.340 20,243.560
2018-10-16 0.340 0.342 0.334 0.335 14,376.720
2018-10-17 0.335 0.337 0.321 0.324 20,455.380
2018-10-18 0.324 0.416 0.321 0.347 251,143.340
2018-10-19 0.347 0.366 0.336 0.345 30,212.450
2018-10-20 0.345 0.360 0.337 0.337 30,131.870
2018-10-21 0.337 0.343 0.330 0.337 55,712.220
2018-10-22 0.337 0.363 0.330 0.338 67,922.180
2018-10-23 0.338 0.360 0.334 0.335 14,145.560
2018-10-24 0.335 0.353 0.332 0.343 32,497.140
2018-10-25 0.343 0.345 0.334 0.336 19,912.910
2018-10-26 0.336 0.343 0.335 0.336 16,010.040
2018-10-27 0.336 0.340 0.334 0.338 12,982.430
2018-10-28 0.338 0.339 0.308 0.312 24,339.150
2018-10-29 0.312 0.316 0.311 0.313 16,061.580
2018-10-30 0.313 0.319 0.305 0.318 19,332.300
2018-10-31 0.318 0.325 0.314 0.320 16,911.080
2018-11-01 0.320 0.325 0.320 0.322 12,761.990
2018-11-02 0.322 0.324 0.315 0.318 12,039.130
2018-11-03 0.318 0.330 0.316 0.323 17,442.910
2018-11-04 0.323 0.423 0.312 0.317 77,054.490
2018-11-05 0.317 0.516 0.306 0.318 133,797.870
2018-11-06 0.318 0.407 0.242 0.326 156,948.770
2018-11-07 0.326 0.330 0.317 0.317 25,073.240
2018-11-08 0.317 0.325 0.313 0.317 15,358.040
2018-11-09 0.317 0.319 0.314 0.316 10,809.960
2018-11-10 0.316 0.317 0.312 0.316 13,131.490
2018-11-11 0.316 0.318 0.311 0.313 10,104.830

Cryptocurrency Converter & Calculator

=