Report issue
Elys Network ELYS
ELYS Price
Historical Data for Elys Network
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
14 Apr | $ 0.244 | $ 0.245 | $ 0.242 | $ 0.243 | $ 0.243 | -0.42% | $ 166,799 | -18.6% | $ 7,316,539 | -0.42% |
13 Apr | $ 0.240 | $ 0.248 | $ 0.236 | $ 0.242 | $ 0.244 | +1.45% | $ 205,005 | +19.5% | $ 7,347,654 | +1.54% |
12 Apr | $ 0.237 | $ 0.242 | $ 0.234 | $ 0.238 | $ 0.240 | +1.55% | $ 171,530 | +38% | $ 7,236,513 | +1.63% |
11 Apr | $ 0.235 | $ 0.240 | $ 0.233 | $ 0.236 | $ 0.237 | +0.79% | $ 124,279 | -15.8% | $ 7,120,798 | +0.86% |
10 Apr | $ 0.241 | $ 0.241 | $ 0.235 | $ 0.238 | $ 0.235 | -2.39% | $ 147,526 | -12.6% | $ 7,059,927 | +3.86% |
9 Apr | $ 0.232 | $ 0.242 | $ 0.232 | $ 0.237 | $ 0.241 | +3.67% | $ 168,757 | +9.29% | $ 6,797,711 | +4.24% |
8 Apr | $ 0.238 | $ 0.240 | $ 0.231 | $ 0.235 | $ 0.231 | -2.81% | $ 154,419 | -0.38% | $ 6,521,454 | -2.79% |
7 Apr | $ 0.236 | $ 0.244 | $ 0.233 | $ 0.238 | $ 0.238 | +0.49% | $ 155,013 | -2.45% | $ 6,708,663 | +0.51% |
6 Apr | $ 0.242 | $ 0.247 | $ 0.236 | $ 0.240 | $ 0.236 | -2.13% | $ 158,904 | -6.51% | $ 6,674,658 | -2.09% |
5 Apr | $ 0.245 | $ 0.248 | $ 0.232 | $ 0.242 | $ 0.242 | -1.39% | $ 169,970 | -0.76% | $ 6,817,101 | -1.38% |
4 Apr | $ 0.241 | $ 0.254 | $ 0.238 | $ 0.244 | $ 0.245 | +1.53% | $ 171,277 | +18.2% | $ 6,912,334 | +1.56% |
3 Apr | $ 0.247 | $ 0.251 | $ 0.240 | $ 0.245 | $ 0.241 | -2.14% | $ 144,940 | -24.8% | $ 6,806,470 | -2.12% |
2 Apr | $ 0.250 | $ 0.250 | $ 0.243 | $ 0.247 | $ 0.247 | -1.37% | $ 192,698 | +2.83% | $ 6,954,231 | -1.34% |
1 Apr | $ 0.223 | $ 0.253 | $ 0.222 | $ 0.237 | $ 0.250 | +12.1% | $ 187,402 | +24% | $ 7,048,545 | +12.1% |
31 Mar | $ 0.222 | $ 0.224 | $ 0.220 | $ 0.222 | $ 0.223 | +0.50% | $ 151,103 | +17.8% | $ 6,285,874 | +0.70% |
30 Mar | $ 0.224 | $ 0.225 | $ 0.221 | $ 0.223 | $ 0.222 | -0.99% | $ 128,253 | +0.85% | $ 6,242,148 | -0.96% |
29 Mar | $ 0.223 | $ 0.224 | $ 0.216 | $ 0.222 | $ 0.224 | +0.48% | $ 127,173 | +64.6% | $ 6,302,469 | +0.53% |
28 Mar | $ 0.204 | $ 0.227 | $ 0.202 | $ 0.214 | $ 0.223 | +9.59% | $ 77,256 | +3,505% | $ 6,269,114 | +9.61% |
27 Mar | $ 0.208 | $ 0.208 | $ 0.204 | $ 0.206 | $ 0.204 | -1.93% | $ 2,143 | -89.2% | $ 5,719,584 | -1.92% |
26 Mar | $ 0.200 | $ 0.210 | $ 0.199 | $ 0.204 | $ 0.208 | +3.87% | $ 19,919 | -5.85% | $ 5,831,267 | +3.89% |
25 Mar | $ 0.200 | $ 0.202 | $ 0.199 | $ 0.200 | $ 0.200 | -0.20% | $ 21,157 | -63.8% | $ 5,613,194 | -0.13% |
24 Mar | $ 0.203 | $ 0.203 | $ 0.200 | $ 0.202 | $ 0.200 | -1.60% | $ 58,496 | -8.41% | $ 5,620,377 | -1.59% |
23 Mar | $ 0.200 | $ 0.204 | $ 0.199 | $ 0.202 | $ 0.203 | +1.86% | $ 63,867 | -4.33% | $ 5,711,045 | +1.89% |
22 Mar | $ 0.188 | $ 0.200 | $ 0.187 | $ 0.194 | $ 0.200 | +6.41% | $ 66,761 | +18.9% | $ 5,605,067 | +6.43% |
21 Mar | $ 0.189 | $ 0.190 | $ 0.187 | $ 0.189 | $ 0.188 | -0.90% | $ 56,162 | -26.9% | $ 5,266,282 | -0.74% |
20 Mar | $ 0.196 | $ 0.196 | $ 0.189 | $ 0.193 | $ 0.189 | -3.34% | $ 76,847 | +6.00% | $ 5,305,309 | -3.31% |
19 Mar | $ 0.198 | $ 0.201 | $ 0.191 | $ 0.197 | $ 0.196 | -1.13% | $ 72,499 | -10.1% | $ 5,487,066 | -1.11% |
18 Mar | $ 0.217 | $ 0.217 | $ 0.198 | $ 0.208 | $ 0.198 | -8.72% | $ 80,645 | +16.3% | $ 5,548,843 | -8.71% |
17 Mar | $ 0.219 | $ 0.220 | $ 0.217 | $ 0.218 | $ 0.217 | -0.84% | $ 69,366 | +16.1% | $ 6,078,420 | +0.67% |
16 Mar | $ 0.223 | $ 0.224 | $ 0.219 | $ 0.221 | $ 0.219 | -2.02% | $ 59,769 | -6.80% | $ 6,038,156 | -2.00% |
15 Mar | $ 0.216 | $ 0.223 | $ 0.216 | $ 0.220 | $ 0.223 | +3.45% | $ 64,129 | -1.59% | $ 6,161,423 | +3.46% |
14 Mar | $ 0.215 | $ 0.216 | $ 0.211 | $ 0.215 | $ 0.216 | +0.65% | $ 65,169 | 0% | $ 5,955,172 | 0% |
1 - 32 from 32
Show rows
50