Ellipsis More Historical Data - EPSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ellipsis (Cryptocurrency:EPSUST)
Ellipsis (Cryptocurrency:EPSUST) Historical

EPSUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 04 2024	0.000121	-0.000013	-9.70%	0.000134	0.000146	0.000121	117,615,821.00
Jul 03 2024	0.000134	-0.00000300	-2.19%	0.000137	0.000147	0.000129	76,248,434.00
Jul 02 2024	0.000137	0.00000200	1.48%	0.000135	0.000149	0.000131	126,814,197.00
Jul 01 2024	0.000135	-0.00000900	-6.25%	0.000379	0.030	0.000133	114,151,557.00
Jun 30 2024	0.000144	0.00000300	2.13%	0.000142	0.000151	0.000138	105,841,779.00
Jun 29 2024	0.000141	0.00000200	1.44%	0.000139	0.000173	0.000132	81,281,849.00
Jun 28 2024	0.000139	-0.00000900	-6.08%	0.000151	0.000179	0.00013	214,672,677.00
Jun 27 2024	0.000148	0.000025	20.33%	0.000123	0.000195	0.00012	223,723,095.00
Jun 26 2024	0.000123	-0.00000200	-1.60%	0.000123	0.000126	0.000119	108,210,715.00
Jun 25 2024	0.000125	0.00000400	3.31%	0.000121	0.000126	0.00012	10,777,267.00
Jun 24 2024	0.000121	0.00000200	1.68%	0.000119	0.000121	0.000114	9,051,902.00
Jun 23 2024	0.000119	-0.00001	-7.75%	0.000128	0.000144	0.000108	105,623,029.00
Jun 22 2024	0.000129	0.00000100	0.78%	0.000128	0.000133	0.000122	38,953,179.00
Jun 21 2024	0.000128	-0.00000200	-1.54%	0.00013	0.000133	0.000126	20,938,170.00
Jun 20 2024	0.00013	0.00000400	3.17%	0.000126	0.000156	0.000125	10,571,090.00
Jun 19 2024	0.000126	0.00	0.00%	0.000126	0.000133	0.000125	16,589,831.00
Jun 18 2024	0.000126	-0.00000900	-6.67%	0.000135	0.000135	0.00012	27,178,056.00
Jun 17 2024	0.000135	-0.00002	-12.90%	0.000156	0.000157	0.00013	127,045,209.00
Jun 16 2024	0.000155	0.00000800	5.44%	0.000147	0.000171	0.000145	22,687,778.00
Jun 15 2024	0.000147	0.00000700	5.00%	0.00014	0.000152	0.00014	14,337,794.00
Jun 14 2024	0.00014	-0.00000300	-2.10%	0.000143	0.000151	0.000137	19,636,968.00
Jun 13 2024	0.000143	-0.000011	-7.14%	0.000153	0.240	0.000143	24,989,619.00
Jun 12 2024	0.000154	0.00	0.00%	0.000153	0.00016	0.00015	20,889,017.00
Jun 11 2024	0.000154	-0.00000800	-4.94%	0.000162	0.000162	0.00015	117,678,491.00
Jun 10 2024	0.000162	-0.00001	-5.81%	0.000175	0.000177	0.000155	197,836,444.00
Jun 09 2024	0.000172	0.00000500	2.99%	0.000167	0.000185	0.000164	16,284,706.00
Jun 08 2024	0.000167	-0.00000600	-3.47%	0.000171	0.000173	0.000164	35,299,774.00
Jun 07 2024	0.000173	-0.000018	-9.42%	0.000191	0.000196	0.000169	35,372,197.00
Jun 06 2024	0.000191	-0.00000100	-0.52%	0.00019	0.000194	0.000186	5,699,417.00
Jun 05 2024	0.000192	0.00000400	2.13%	0.240	0.240	0.000189	131,901,957.00
Jun 04 2024	0.000188	0.00000500	2.73%	0.000183	0.000198	0.000181	35,898,827.00
Jun 03 2024	0.000183	0.00000200	1.10%	0.000181	0.00019	0.000181	27,391,961.00
Jun 02 2024	0.000181	-0.00000700	-3.72%	0.000188	0.000191	0.00018	9,672,864.00
Jun 01 2024	0.000188	-0.00000700	-3.59%	0.000195	0.000197	0.000188	10,842,471.00
May 31 2024	0.000195	0.00000200	1.04%	0.000193	0.0002	0.000191	12,585,024.00
May 30 2024	0.000193	0.00000100	0.52%	0.000195	0.000201	0.000188	14,122,339.00
May 29 2024	0.000192	-0.00000600	-3.03%	0.000198	0.0002	0.000192	15,090,307.00
May 28 2024	0.000198	-0.00000400	-1.98%	0.000202	0.000202	0.000195	4,691,623.00
May 27 2024	0.000202	0.00000500	2.54%	0.000199	0.000205	0.000194	121,617,329.00
May 26 2024	0.000197	0.00000300	1.55%	0.000194	0.000222	0.000189	60,382,061.00
May 25 2024	0.000194	0.00000900	4.86%	0.000185	0.000196	0.000185	42,742,374.00
May 24 2024	0.000185	0.00000100	0.54%	0.000185	0.000188	0.000178	29,097,156.00
May 23 2024	0.000184	-0.00000800	-4.17%	0.000192	0.000195	0.000177	12,052,689.00
May 22 2024	0.000192	0.00	0.00%	0.000192	0.000203	0.000187	78,327,634.00
May 21 2024	0.000192	0.00000700	3.78%	0.000185	0.000202	0.000185	32,234,057.00
May 20 2024	0.000185	0.00000800	4.52%	0.00018	0.000189	0.000174	121,127,493.00
May 19 2024	0.000177	-0.000027	-13.24%	0.000204	0.000204	0.000173	134,184,747.00
May 18 2024	0.000204	0.000024	13.33%	0.00018	0.000233	0.000176	96,607,276.00
May 17 2024	0.00018	0.00001	5.88%	0.000171	0.000186	0.000169	36,058,173.00
May 16 2024	0.00017	-0.00000500	-2.86%	0.000175	0.000181	0.000168	14,172,627.00
May 15 2024	0.000175	0.00001	6.06%	0.000168	0.000178	0.000163	6,738,809.00
May 14 2024	0.000165	-0.00000200	-1.20%	0.000169	0.000175	0.00016	22,021,172.00
May 13 2024	0.000167	-0.00000200	-1.18%	0.240	0.240	0.000163	120,419,018.00
May 12 2024	0.000169	-0.00001	-5.59%	0.000179	0.000182	0.000169	18,396,341.00
May 11 2024	0.000179	-0.00000100	-0.56%	0.00018	0.000193	0.000179	29,593,962.00
May 10 2024	0.00018	-0.00000800	-4.26%	0.000189	0.000193	0.000177	12,021,221.00
May 09 2024	0.000188	0.00000400	2.17%	0.000185	0.000188	0.000176	5,958,510.00
May 08 2024	0.000184	-0.00000100	-0.54%	0.000185	0.000188	0.000176	11,748,032.00
May 07 2024	0.000185	-0.00000300	-1.60%	0.000188	0.000193	0.000184	23,834,198.00
May 06 2024	0.000188	-0.00000100	-0.53%	0.000192	0.000194	0.000183	117,087,089.00
May 05 2024	0.000189	-0.00000200	-1.05%	0.000191	0.000197	0.000184	86,689,335.00
May 04 2024	0.000191	0.00000400	2.14%	0.000187	0.000206	0.000183	25,052,767.00
May 03 2024	0.000187	0.00000400	2.19%	0.000183	0.000205	0.000181	94,553,727.00
May 02 2024	0.000183	0.00000600	3.39%	0.000175	0.000186	0.000172	6,484,137.00
May 01 2024	0.000177	0.00	0.00%	0.000177	0.000182	0.000167	26,221,651.00
Apr 30 2024	0.000177	-0.000021	-10.61%	0.000198	0.000199	0.000169	46,651,404.00
Apr 29 2024	0.000198	0.00000400	2.06%	0.000379	0.030	0.000191	170,891,658.00
Apr 28 2024	0.000194	-0.00000500	-2.51%	0.000199	0.000206	0.000194	12,310,803.00
Apr 27 2024	0.000199	0.00	0.00%	0.000199	0.000202	0.000191	54,905,237.00
Apr 26 2024	0.000199	-0.00000600	-2.93%	0.000209	0.000209	0.000194	6,310,388.00
Apr 25 2024	0.000205	0.00	0.00%	0.000205	0.00021	0.000198	9,376,266.00
Apr 24 2024	0.000205	-0.00000500	-2.38%	0.00021	0.000221	0.000203	17,388,270.00
Apr 23 2024	0.00021	-0.00000600	-2.78%	0.000216	0.00024	0.000209	89,148,808.00
Apr 22 2024	0.000216	0.00000600	2.86%	0.000212	0.000219	0.000206	113,524,427.00
Apr 21 2024	0.00021	-0.00000500	-2.33%	0.000215	0.000217	0.000204	86,360,187.00
Apr 20 2024	0.000215	0.000017	8.59%	0.000201	0.000225	0.0002	6,701,691.00
Apr 19 2024	0.000198	0.00000100	0.51%	0.000196	0.000215	0.000182	86,906,906.00
Apr 18 2024	0.000197	0.00000800	4.23%	0.000189	0.000197	0.000184	72,083,088.00
Apr 17 2024	0.000189	-0.00001	-5.03%	0.000198	0.000198	0.000182	24,946,577.00
Apr 16 2024	0.000199	0.000011	5.85%	0.000188	0.000207	0.000183	93,827,511.00
Apr 15 2024	0.000188	-0.00000800	-4.08%	0.000195	0.000204	0.000182	123,243,758.00
Apr 14 2024	0.000196	0.000012	6.52%	0.000184	0.000196	0.000172	30,419,186.00
Apr 13 2024	0.000184	-0.000028	-13.21%	0.000213	0.000218	0.000166	80,515,002.00
Apr 12 2024	0.000212	-0.000042	-16.54%	0.000257	0.000265	0.0002	48,277,637.00
Apr 11 2024	0.000254	-0.000018	-6.62%	0.000272	0.000274	0.000254	10,660,950.00
Apr 10 2024	0.000272	0.000011	4.21%	0.000262	0.000279	0.000252	32,706,667.00
Apr 09 2024	0.000261	-0.000016	-5.78%	0.000278	0.000289	0.000258	21,057,305.00
Apr 08 2024	0.000277	0.000015	5.73%	0.000265	0.000284	0.000258	127,629,220.00
Apr 07 2024	0.000262	0.00000500	1.95%	0.000257	0.00029	0.000255	97,297,635.00
Apr 06 2024	0.000257	0.00000400	1.58%	0.00025	0.000258	0.000247	32,183,005.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions