ELIXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.045683 | 0.003297 | 7.78% | 0.043855 | 0.045761 | 0.042343 | 0.00 |
May 19 2024 | 0.042386 | -0.000501 | -1.17% | 0.042842 | 0.043308 | 0.042216 | 0.00 |
May 18 2024 | 0.042887 | 0.000038 | 0.09% | 0.042863 | 0.043126 | 0.042666 | 0.00 |
May 17 2024 | 0.042849 | 0.001074 | 2.57% | 0.041794 | 0.043177 | 0.041704 | 0.00 |
May 16 2024 | 0.041775 | -0.000679 | -1.60% | 0.042406 | 0.042686 | 0.041346 | 0.00 |
May 15 2024 | 0.042453 | 0.003049 | 7.74% | 0.03939 | 0.042505 | 0.039248 | 0.00 |
May 14 2024 | 0.039405 | -0.000839 | -2.08% | 0.040258 | 0.040372 | 0.039114 | 0.00 |
May 13 2024 | 0.040244 | 0.0009 | 2.29% | 0.043855 | 0.043978 | 0.039372 | 0.00 |
May 12 2024 | 0.039344 | 0.00044 | 1.13% | 0.038944 | 0.03955 | 0.038792 | 0.00 |
May 11 2024 | 0.038904 | -0.000091 | -0.23% | 0.038931 | 0.039319 | 0.038721 | 0.00 |
May 10 2024 | 0.038996 | -0.00134 | -3.32% | 0.040263 | 0.040621 | 0.038554 | 0.00 |
May 09 2024 | 0.040336 | 0.001193 | 3.05% | 0.03916 | 0.040563 | 0.038819 | 0.00 |
May 08 2024 | 0.039143 | -0.000844 | -2.11% | 0.039894 | 0.040325 | 0.038961 | 0.00 |
May 07 2024 | 0.039987 | -0.000451 | -1.12% | 0.040427 | 0.041197 | 0.039851 | 0.00 |
May 06 2024 | 0.040438 | -0.000526 | -1.28% | 0.043855 | 0.043978 | 0.040195 | 0.00 |
May 05 2024 | 0.040964 | 0.000081 | 0.20% | 0.040891 | 0.041325 | 0.040297 | 0.00 |
May 04 2024 | 0.040883 | 0.000606 | 1.51% | 0.040249 | 0.041239 | 0.040056 | 0.00 |
May 03 2024 | 0.040277 | 0.002418 | 6.39% | 0.037838 | 0.040535 | 0.03765 | 0.00 |
May 02 2024 | 0.037858 | 0.000454 | 1.21% | 0.037272 | 0.03815 | 0.036421 | 0.00 |
May 01 2024 | 0.037404 | -0.001537 | -3.95% | 0.038801 | 0.038838 | 0.03617 | 0.00 |
Apr 30 2024 | 0.038941 | -0.001913 | -4.68% | 0.040856 | 0.041395 | 0.037823 | 0.00 |
Apr 29 2024 | 0.040854 | 0.000534 | 1.33% | 0.043855 | 0.043978 | 0.03956 | 0.00 |
Apr 28 2024 | 0.04032 | -0.000295 | -0.73% | 0.040583 | 0.041133 | 0.040168 | 0.00 |
Apr 27 2024 | 0.040615 | -0.000215 | -0.53% | 0.040798 | 0.040894 | 0.040003 | 0.00 |
Apr 26 2024 | 0.040829 | -0.00044 | -1.07% | 0.04127 | 0.041454 | 0.040544 | 0.00 |
Apr 25 2024 | 0.04127 | 0.000182 | 0.44% | 0.041134 | 0.041766 | 0.04019 | 0.00 |
Apr 24 2024 | 0.041088 | -0.001397 | -3.29% | 0.042503 | 0.042928 | 0.040683 | 0.00 |
Apr 23 2024 | 0.042485 | -0.000313 | -0.73% | 0.042752 | 0.043005 | 0.042156 | 0.00 |
Apr 22 2024 | 0.042798 | 0.001205 | 2.90% | 0.043855 | 0.043978 | 0.042069 | 0.00 |
Apr 21 2024 | 0.041593 | 0.000049 | 0.12% | 0.041459 | 0.042041 | 0.041136 | 0.00 |
Apr 20 2024 | 0.041544 | 0.000553 | 1.35% | 0.040848 | 0.041885 | 0.040483 | 0.00 |
Apr 19 2024 | 0.040992 | 0.000342 | 0.84% | 0.040566 | 0.041918 | 0.038145 | 0.00 |
Apr 18 2024 | 0.040649 | 0.001402 | 3.57% | 0.039221 | 0.041044 | 0.038943 | 0.00 |
Apr 17 2024 | 0.039247 | -0.001534 | -3.76% | 0.04086 | 0.041253 | 0.038314 | 0.00 |
Apr 16 2024 | 0.040781 | 0.00018 | 0.44% | 0.040591 | 0.041141 | 0.039503 | 0.00 |
Apr 15 2024 | 0.040601 | -0.001506 | -3.58% | 0.043855 | 0.043978 | 0.039892 | 0.00 |
Apr 14 2024 | 0.042107 | 0.000836 | 2.03% | 0.041165 | 0.042143 | 0.039788 | 0.00 |
Apr 13 2024 | 0.041271 | -0.001692 | -3.94% | 0.042941 | 0.043485 | 0.039425 | 0.00 |
Apr 12 2024 | 0.042963 | -0.001883 | -4.20% | 0.044806 | 0.045565 | 0.042258 | 0.00 |
Apr 11 2024 | 0.044845 | -0.000311 | -0.69% | 0.045158 | 0.045605 | 0.044524 | 0.00 |
Apr 10 2024 | 0.045157 | 0.000883 | 1.99% | 0.044234 | 0.045497 | 0.043227 | 0.00 |
Apr 09 2024 | 0.044274 | -0.00162 | -3.53% | 0.045828 | 0.045918 | 0.043699 | 0.00 |
Apr 08 2024 | 0.045894 | 0.001456 | 3.28% | 0.043855 | 0.046516 | 0.043446 | 0.00 |
Apr 07 2024 | 0.044438 | 0.000307 | 0.69% | 0.044099 | 0.044963 | 0.044098 | 0.00 |
Apr 06 2024 | 0.044132 | 0.000617 | 1.42% | 0.043375 | 0.044539 | 0.0432 | 0.00 |
Apr 05 2024 | 0.043515 | -0.000297 | -0.68% | 0.043855 | 0.043978 | 0.04225 | 0.00 |
Apr 04 2024 | 0.043811 | 0.001481 | 3.50% | 0.042285 | 0.044353 | 0.041673 | 0.00 |
Apr 03 2024 | 0.04233 | 0.000429 | 1.02% | 0.041918 | 0.042836 | 0.041341 | 0.00 |
Apr 02 2024 | 0.041901 | -0.002818 | -6.30% | 0.044583 | 0.044583 | 0.041334 | 0.00 |
Apr 01 2024 | 0.044719 | -0.000894 | -1.96% | 0.019627 | 0.04484 | 0.019499 | 0.00 |
Mar 31 2024 | 0.045612 | 0.001028 | 2.31% | 0.044628 | 0.045645 | 0.044621 | 0.00 |
Mar 30 2024 | 0.044585 | -0.00015 | -0.34% | 0.044707 | 0.045021 | 0.044543 | 0.00 |
Mar 29 2024 | 0.044735 | -0.000552 | -1.22% | 0.045292 | 0.045395 | 0.044227 | 0.00 |
Mar 28 2024 | 0.045287 | 0.000978 | 2.21% | 0.044482 | 0.04583 | 0.044129 | 0.00 |
Mar 27 2024 | 0.044309 | -0.000491 | -1.10% | 0.044802 | 0.045885 | 0.043763 | 0.00 |
Mar 26 2024 | 0.0448 | 0.000046 | 0.10% | 0.04466 | 0.045793 | 0.044426 | 0.00 |
Mar 25 2024 | 0.044754 | 0.001659 | 3.85% | 0.019627 | 0.04557 | 0.019499 | 0.00 |
Mar 24 2024 | 0.043095 | 0.001908 | 4.63% | 0.041012 | 0.043246 | 0.040859 | 0.00 |
Mar 23 2024 | 0.041187 | 0.000588 | 1.45% | 0.040788 | 0.042161 | 0.040345 | 0.00 |
Mar 22 2024 | 0.040599 | -0.001304 | -3.11% | 0.041921 | 0.042646 | 0.039879 | 0.00 |
Mar 21 2024 | 0.041903 | -0.001505 | -3.47% | 0.043475 | 0.043647 | 0.04137 | 0.00 |
Mar 20 2024 | 0.043407 | 0.003598 | 9.04% | 0.039772 | 0.04359 | 0.038944 | 0.00 |
Mar 19 2024 | 0.039809 | -0.003567 | -8.22% | 0.043335 | 0.043595 | 0.039391 | 0.00 |
Mar 18 2024 | 0.043376 | -0.000377 | -0.86% | 0.019627 | 0.043934 | 0.019499 | 0.00 |
Mar 17 2024 | 0.043754 | 0.00201 | 4.82% | 0.04201 | 0.044049 | 0.041333 | 0.00 |
Mar 16 2024 | 0.041743 | -0.002819 | -6.33% | 0.044519 | 0.0448 | 0.041614 | 0.00 |
Mar 15 2024 | 0.044563 | -0.001177 | -2.57% | 0.019627 | 0.045133 | 0.019499 | 0.00 |
Mar 14 2024 | 0.04574 | -0.001057 | -2.26% | 0.046753 | 0.047222 | 0.04392 | 0.00 |
Mar 13 2024 | 0.046797 | 0.001054 | 2.30% | 0.045697 | 0.047173 | 0.045656 | 0.00 |
Mar 12 2024 | 0.045743 | -0.000438 | -0.95% | 0.046288 | 0.046702 | 0.044313 | 0.00 |
Mar 11 2024 | 0.046181 | 0.001993 | 4.51% | 0.019627 | 0.046656 | 0.019499 | 0.00 |
Mar 10 2024 | 0.044187 | 0.000337 | 0.77% | 0.043831 | 0.044795 | 0.043703 | 0.00 |
Mar 09 2024 | 0.04385 | 0.000131 | 0.30% | 0.04372 | 0.043957 | 0.043555 | 0.00 |
Mar 08 2024 | 0.043719 | 0.000785 | 1.83% | 0.042871 | 0.044823 | 0.042546 | 0.00 |
Mar 07 2024 | 0.042934 | 0.000637 | 1.51% | 0.042228 | 0.043562 | 0.042076 | 0.00 |
Mar 06 2024 | 0.042297 | 0.001109 | 2.69% | 0.040788 | 0.043264 | 0.040221 | 0.00 |
Mar 05 2024 | 0.041188 | -0.002207 | -5.09% | 0.043714 | 0.044198 | 0.038842 | 0.00 |
Mar 04 2024 | 0.043395 | 0.003082 | 7.65% | 0.019627 | 0.043828 | 0.019499 | 0.00 |
Mar 03 2024 | 0.040313 | 0.000614 | 1.55% | 0.03968 | 0.040481 | 0.039348 | 0.00 |
Mar 02 2024 | 0.039699 | -0.000328 | -0.82% | 0.039985 | 0.039985 | 0.039448 | 0.00 |
Mar 01 2024 | 0.040027 | 0.0007 | 1.78% | 0.039167 | 0.040416 | 0.03892 | 0.00 |
Feb 29 2024 | 0.039327 | -0.000666 | -1.67% | 0.03988 | 0.040741 | 0.03873 | 0.00 |
Feb 28 2024 | 0.039993 | 0.003514 | 9.63% | 0.036506 | 0.040959 | 0.036315 | 0.00 |
Feb 27 2024 | 0.036478 | 0.001583 | 4.54% | 0.03496 | 0.036858 | 0.03489 | 0.00 |
Feb 26 2024 | 0.034896 | 0.001766 | 5.33% | 0.019627 | 0.035173 | 0.019499 | 0.00 |
Feb 25 2024 | 0.033129 | 0.000133 | 0.40% | 0.033002 | 0.033251 | 0.032823 | 0.00 |
Feb 24 2024 | 0.032997 | 0.00044 | 1.35% | 0.03248 | 0.033082 | 0.032374 | 0.00 |
Feb 23 2024 | 0.032557 | -0.000277 | -0.84% | 0.032832 | 0.032956 | 0.032345 | 0.00 |
Feb 22 2024 | 0.032834 | -0.000417 | -1.25% | 0.033144 | 0.033297 | 0.032601 | 0.00 |
Feb 21 2024 | 0.033251 | -0.000229 | -0.68% | 0.033446 | 0.033528 | 0.032438 | 0.00 |