ELGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 1.30 | -0.010 | -1.09% | 1.32 | 1.36 | 1.29 | 148,233.00 |
May 26 2024 | 1.32 | -0.010 | -0.49% | 1.32 | 1.37 | 1.31 | 58,404.00 |
May 25 2024 | 1.32 | -0.020 | -1.63% | 1.34 | 1.36 | 1.31 | 65,716.00 |
May 24 2024 | 1.34 | 0.040 | 3.23% | 1.30 | 1.40 | 1.28 | 66,080.00 |
May 23 2024 | 1.30 | -0.010 | -1.14% | 1.32 | 1.36 | 1.26 | 67,050.00 |
May 22 2024 | 1.32 | -0.020 | -1.15% | 1.33 | 1.34 | 1.28 | 67,365.00 |
May 21 2024 | 1.33 | 0.010 | 0.49% | 1.33 | 1.36 | 1.30 | 65,727.00 |
May 20 2024 | 1.33 | 0.030 | 2.64% | 1.29 | 1.49 | 1.28 | 66,365.00 |
May 19 2024 | 1.29 | -0.020 | -1.55% | 1.31 | 1.32 | 1.28 | 66,358.00 |
May 18 2024 | 1.31 | -0.020 | -1.73% | 1.34 | 1.36 | 1.30 | 65,344.00 |
May 17 2024 | 1.33 | 0.060 | 4.94% | 1.27 | 1.35 | 1.27 | 66,170.00 |
May 16 2024 | 1.27 | -0.040 | -3.39% | 1.31 | 1.32 | 1.26 | 65,298.00 |
May 15 2024 | 1.32 | 0.050 | 3.99% | 1.27 | 1.32 | 1.26 | 61,217.00 |
May 14 2024 | 1.27 | 0.00 | -0.17% | 1.27 | 1.28 | 1.24 | 56,522.00 |
May 13 2024 | 1.27 | 0.00 | 0.04% | 1.27 | 1.29 | 1.24 | 56,858.00 |
May 12 2024 | 1.27 | 0.010 | 0.87% | 1.26 | 1.28 | 1.25 | 58,583.00 |
May 11 2024 | 1.26 | 0.030 | 2.11% | 1.23 | 1.27 | 1.23 | 57,686.00 |
May 10 2024 | 1.23 | -0.060 | -4.85% | 1.29 | 1.29 | 1.22 | 54,718.00 |
May 09 2024 | 1.29 | 0.130 | 10.72% | 1.17 | 1.30 | 1.16 | 55,115.00 |
May 08 2024 | 1.17 | 0.00 | 0.22% | 1.16 | 1.19 | 1.15 | 38,126.00 |
May 07 2024 | 1.17 | 0.00 | -0.22% | 1.17 | 1.20 | 1.16 | 43,768.00 |
May 06 2024 | 1.17 | -0.010 | -0.78% | 1.18 | 1.20 | 1.16 | 50,762.00 |
May 05 2024 | 1.18 | 0.010 | 0.68% | 1.17 | 1.19 | 1.15 | 54,054.00 |
May 04 2024 | 1.17 | -0.020 | -1.51% | 1.18 | 1.21 | 1.17 | 112,399.00 |
May 03 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.21 | 1.17 | 204,089.00 |
May 02 2024 | 1.19 | 0.00 | 0.39% | 1.18 | 1.20 | 1.15 | 49,842.00 |
May 01 2024 | 1.18 | 0.030 | 2.61% | 1.15 | 1.20 | 1.09 | 51,689.00 |
Apr 30 2024 | 1.15 | -0.050 | -4.03% | 1.20 | 1.21 | 1.11 | 49,497.00 |
Apr 29 2024 | 1.20 | 0.040 | 3.65% | 1.16 | 1.21 | 1.15 | 50,575.00 |
Apr 28 2024 | 1.16 | -0.030 | -2.53% | 1.19 | 1.25 | 1.16 | 50,036.00 |
Apr 27 2024 | 1.19 | 0.010 | 1.15% | 1.17 | 1.19 | 1.15 | 32,958.00 |
Apr 26 2024 | 1.18 | -0.020 | -1.57% | 1.19 | 1.20 | 1.16 | 49,370.00 |
Apr 25 2024 | 1.19 | 0.030 | 2.37% | 1.17 | 1.21 | 1.15 | 46,572.00 |
Apr 24 2024 | 1.17 | -0.030 | -2.79% | 1.20 | 1.24 | 1.16 | 48,884.00 |
Apr 23 2024 | 1.20 | 0.00 | 0.16% | 1.19 | 1.21 | 1.18 | 49,502.00 |
Apr 22 2024 | 1.20 | 0.010 | 1.05% | 1.19 | 1.22 | 1.18 | 51,598.00 |
Apr 21 2024 | 1.19 | 0.00 | -0.19% | 1.18 | 1.20 | 1.17 | 51,006.00 |
Apr 20 2024 | 1.19 | 0.090 | 8.29% | 1.10 | 1.19 | 1.08 | 50,711.00 |
Apr 19 2024 | 1.10 | -0.010 | -0.88% | 1.11 | 1.13 | 1.04 | 51,275.00 |
Apr 18 2024 | 1.11 | -0.010 | -0.78% | 1.12 | 1.14 | 1.09 | 52,210.00 |
Apr 17 2024 | 1.12 | 0.010 | 0.88% | 1.11 | 1.14 | 1.07 | 51,550.00 |
Apr 16 2024 | 1.11 | 0.010 | 0.81% | 1.10 | 1.12 | 1.06 | 50,836.00 |
Apr 15 2024 | 1.10 | -0.030 | -2.84% | 1.13 | 1.14 | 1.04 | 49,742.00 |
Apr 14 2024 | 1.13 | 0.050 | 4.65% | 1.08 | 1.13 | 1.05 | 45,254.00 |
Apr 13 2024 | 1.08 | 0.040 | 3.43% | 1.04 | 1.13 | 1.01 | 44,424.00 |
Apr 12 2024 | 1.04 | -0.030 | -2.96% | 1.08 | 1.09 | 0.9957 | 46,358.00 |
Apr 11 2024 | 1.07 | -0.110 | -9.08% | 1.18 | 1.20 | 1.07 | 47,936.00 |
Apr 10 2024 | 1.18 | 0.010 | 0.85% | 1.17 | 1.21 | 1.14 | 72,789.00 |
Apr 09 2024 | 1.17 | -0.020 | -1.63% | 1.19 | 1.19 | 1.13 | 36,252.00 |
Apr 08 2024 | 1.19 | -0.010 | -0.87% | 1.20 | 1.24 | 1.17 | 42,570.00 |
Apr 07 2024 | 1.20 | 0.020 | 2.10% | 1.18 | 1.21 | 1.17 | 53,971.00 |
Apr 06 2024 | 1.18 | -0.010 | -0.91% | 1.19 | 1.20 | 1.16 | 66,673.00 |
Apr 05 2024 | 1.19 | 0.150 | 14.60% | 1.04 | 1.53 | 1.01 | 81,089.00 |
Apr 04 2024 | 1.04 | 0.00 | 0.18% | 1.04 | 1.07 | 1.01 | 77,027.00 |
Apr 03 2024 | 1.03 | 0.00 | 0.15% | 1.03 | 1.06 | 1.01 | 78,230.00 |
Apr 02 2024 | 1.03 | 0.030 | 3.14% | 1.00 | 1.05 | 0.9502 | 78,714.00 |
Apr 01 2024 | 1.00 | -0.040 | -4.01% | 1.05 | 1.05 | 0.97669 | 79,434.00 |
Mar 31 2024 | 1.04 | 0.00 | 0.44% | 1.04 | 1.07 | 1.03 | 78,711.00 |
Mar 30 2024 | 1.04 | 0.00 | -0.21% | 1.04 | 1.06 | 1.03 | 79,767.00 |
Mar 29 2024 | 1.04 | 0.030 | 3.46% | 1.01 | 1.24 | 0.96555 | 79,492.00 |
Mar 28 2024 | 1.01 | 0.010 | 1.33% | 0.99123 | 1.02 | 0.98027 | 78,981.00 |
Mar 27 2024 | 0.99302 | -0.00239 | -0.24% | 0.99463 | 1.01 | 0.96468 | 79,073.00 |
Mar 26 2024 | 0.99541 | 0.00037 | 0.04% | 0.99559 | 1.01 | 0.97482 | 58,875.00 |
Mar 25 2024 | 0.99504 | 0.00007 | 0.01% | 0.99549 | 1.03 | 0.98172 | 71,074.00 |
Mar 24 2024 | 0.99497 | 0.04002 | 4.19% | 0.95216 | 1.00 | 0.94368 | 71,513.00 |
Mar 23 2024 | 0.95495 | 0.05928 | 6.62% | 0.89545 | 0.97393 | 0.88036 | 73,612.00 |
Mar 22 2024 | 0.89567 | 0.05215 | 6.18% | 0.84506 | 0.92353 | 0.83332 | 79,869.00 |
Mar 21 2024 | 0.84352 | -0.01974 | -2.29% | 0.86465 | 0.87669 | 0.79162 | 69,935.00 |
Mar 20 2024 | 0.86326 | 0.05607 | 6.95% | 0.81164 | 0.87006 | 0.80978 | 15,723.00 |
Mar 19 2024 | 0.80719 | 0.00038 | 0.05% | 0.80681 | 0.81502 | 0.73628 | 47,449.00 |
Mar 18 2024 | 0.80681 | 0.00283 | 0.35% | 0.80714 | 0.81341 | 0.76573 | 68,922.00 |
Mar 17 2024 | 0.80398 | 0.02335 | 2.99% | 0.78128 | 0.81432 | 0.75595 | 71,051.00 |
Mar 16 2024 | 0.78063 | -0.03259 | -4.01% | 0.8169 | 0.82413 | 0.76567 | 70,288.00 |
Mar 15 2024 | 0.81322 | 0.00316 | 0.39% | 0.80838 | 0.82978 | 0.76227 | 70,711.00 |
Mar 14 2024 | 0.81006 | -0.02353 | -2.82% | 0.83398 | 0.83584 | 0.77495 | 69,790.00 |
Mar 13 2024 | 0.83359 | 0.00724 | 0.88% | 0.82579 | 0.84969 | 0.8189 | 63,973.00 |
Mar 12 2024 | 0.82635 | -0.02036 | -2.40% | 0.84558 | 0.85254 | 0.79958 | 71,241.00 |
Mar 11 2024 | 0.84671 | 0.03811 | 4.71% | 0.8043 | 0.85036 | 0.78664 | 71,443.00 |
Mar 10 2024 | 0.8086 | -0.00464 | -0.57% | 0.81044 | 0.82484 | 0.789 | 58,319.00 |
Mar 09 2024 | 0.81324 | 0.00453 | 0.56% | 0.80925 | 0.82203 | 0.80361 | 70,938.00 |
Mar 08 2024 | 0.80871 | -0.05866 | -6.76% | 0.86553 | 0.89505 | 0.8049 | 67,346.00 |
Mar 07 2024 | 0.86737 | 0.00923 | 1.08% | 0.85699 | 0.88223 | 0.84234 | 29,610.00 |
Mar 06 2024 | 0.85814 | 0.06644 | 8.39% | 0.78963 | 0.87494 | 0.78425 | 26,557.00 |
Mar 05 2024 | 0.7917 | -0.0225 | -2.76% | 0.81501 | 0.85744 | 0.73049 | 47,445.00 |
Mar 04 2024 | 0.8142 | 0.02259 | 2.85% | 0.79097 | 0.81843 | 0.78297 | 33,581.00 |
Mar 03 2024 | 0.79161 | 0.01778 | 2.30% | 0.78092 | 0.79401 | 0.77412 | 8,429.00 |
Mar 02 2024 | 0.77383 | -0.00786 | -1.01% | 0.77703 | 0.78699 | 0.76909 | 45,015.00 |
Mar 01 2024 | 0.78169 | 0.02326 | 3.07% | 0.75986 | 0.78458 | 0.75986 | 20,749.00 |
Feb 29 2024 | 0.75843 | -0.0307 | -3.89% | 0.78305 | 0.801 | 0.74815 | 42,117.00 |
Feb 28 2024 | 0.78913 | 0.01017 | 1.31% | 0.78087 | 0.83681 | 0.77381 | 42,226.00 |