ELMSQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.005 | -0.055 | -91.67% | 0.0999 | 0.10 | 0.005 | 18,406 |
Jun 12 2024 | 0.06 | -0.0399 | -39.94% | 0.0999 | 0.10 | 0.06 | 1,740 |
Jun 11 2024 | 0.0999 | 0.0399 | 66.50% | 0.065 | 0.12 | 0.065 | 8,039 |
Jun 10 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.12 | 0.06 | 3,317 |
Jun 07 2024 | 0.065 | 0.00 | 0.00% | 0.12 | 0.12 | 0.065 | 2,443 |
Jun 06 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.12 | 0.06 | 11,617 |
Jun 05 2024 | 0.06 | 0.00 | 0.00% | 0.0625 | 0.12 | 0.06 | 918 |
Jun 04 2024 | 0.06 | -0.0025 | -4.00% | 0.12 | 0.12 | 0.06 | 12,381 |
Jun 03 2024 | 0.0625 | 0.0025 | 4.17% | 0.12 | 0.12 | 0.06 | 1,024 |
May 31 2024 | 0.06 | 0.00 | 0.00% | 0.12 | 0.12 | 0.06 | 3,446 |
May 30 2024 | 0.06 | 0.0075 | 14.29% | 0.12 | 0.12 | 0.06 | 2,667 |
May 29 2024 | 0.0525 | -0.0275 | -34.38% | 0.12 | 0.12 | 0.001 | 2,270 |
May 28 2024 | 0.08 | -0.0199 | -19.92% | 0.01 | 0.12 | 0.01 | 49,807 |
May 24 2024 | 0.0999 | 0.0299 | 42.71% | 0.07 | 0.10 | 0.01 | 15,660 |
May 23 2024 | 0.07 | 0.00 | 0.00% | 0.10 | 0.10 | 0.065 | 3,614 |
May 22 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.10 | 0.065 | 4,117 |
May 21 2024 | 0.065 | 0.00 | 0.00% | 0.10 | 0.10 | 0.065 | 2,111 |
May 20 2024 | 0.065 | 0.00 | 0.00% | 0.0999 | 0.10 | 0.065 | 11,451 |
May 17 2024 | 0.065 | 0.00 | 0.00% | 0.10 | 0.10 | 0.065 | 5,968 |
May 16 2024 | 0.065 | 0.00 | 0.00% | 0.0999 | 0.10 | 0.065 | 5,135 |
May 15 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.10 | 0.065 | 7,053 |
May 14 2024 | 0.065 | -0.0349 | -34.93% | 0.065 | 0.14 | 0.065 | 1,026 |
May 13 2024 | 0.0999 | 0.0399 | 66.50% | 0.14 | 0.14 | 0.0999 | 748 |
May 10 2024 | 0.06 | -0.01 | -14.29% | 0.14 | 0.14 | 0.06 | 1,540 |
May 09 2024 | 0.07 | 0.005 | 7.69% | 0.14 | 0.14 | 0.06 | 7,235 |
May 08 2024 | 0.065 | -0.035 | -35.00% | 0.14 | 0.14 | 0.065 | 1,785 |
May 07 2024 | 0.10 | -0.02 | -16.67% | 0.14 | 0.14 | 0.065 | 7,216 |
May 06 2024 | 0.12 | -0.02 | -14.29% | 0.14 | 0.14 | 0.12 | 3,721 |
May 03 2024 | 0.14 | 0.075 | 115.38% | 0.0999 | 0.14 | 0.01 | 2,130 |
May 02 2024 | 0.065 | -0.0349 | -34.93% | 0.14 | 0.14 | 0.065 | 306 |
May 01 2024 | 0.0999 | 0.00 | 0.00% | 0.14 | 0.14 | 0.065 | 1,110 |
Apr 30 2024 | 0.0999 | -0.0401 | -28.64% | 0.01 | 0.14 | 0.01 | 465 |
Apr 29 2024 | 0.14 | 0.075 | 115.38% | 0.14 | 0.14 | 0.14 | 258 |
Apr 26 2024 | 0.065 | -0.017 | -20.73% | 0.01 | 0.14 | 0.01 | 3,888 |
Apr 25 2024 | 0.082 | -0.058 | -41.43% | 0.14 | 0.14 | 0.082 | 3,700 |
Apr 24 2024 | 0.14 | 0.13 | 1,300.00% | 0.0999 | 0.14 | 0.0999 | 999 |
Apr 23 2024 | 0.01 | -0.0899 | -89.99% | 0.14 | 0.14 | 0.01 | 2,373 |
Apr 22 2024 | 0.0999 | 0.0249 | 33.20% | 0.0999 | 0.14 | 0.082 | 22,273 |
Apr 19 2024 | 0.075 | 0.00 | 0.00% | 0.14 | 0.14 | 0.065 | 5,413 |
Apr 18 2024 | 0.075 | -0.01205 | -13.84% | 0.14 | 0.14 | 0.065 | 3,893 |
Apr 17 2024 | 0.08705 | -0.01295 | -12.95% | 0.065 | 0.12 | 0.065 | 1,428 |
Apr 16 2024 | 0.10 | 0.0001 | 0.10% | 0.0999 | 0.14 | 0.065 | 1,796 |
Apr 15 2024 | 0.0999 | 0.0199 | 24.88% | 0.06 | 0.14 | 0.06 | 3,018 |
Apr 12 2024 | 0.08 | 0.015 | 23.08% | 0.12 | 0.12 | 0.065 | 46,543 |
Apr 11 2024 | 0.065 | 0.00 | 0.00% | 0.15 | 0.15 | 0.065 | 542 |
Apr 10 2024 | 0.065 | -0.085 | -56.67% | 0.065 | 0.14 | 0.065 | 4,634 |
Apr 09 2024 | 0.15 | 0.0501 | 50.15% | 0.15 | 0.15 | 0.15 | 200 |
Apr 08 2024 | 0.0999 | -0.0501 | -33.40% | 0.065 | 0.14 | 0.065 | 4,166 |
Apr 05 2024 | 0.15 | 0.09 | 150.00% | 0.065 | 0.15 | 0.065 | 1,350 |
Apr 04 2024 | 0.06 | -0.005 | -7.69% | 0.15 | 0.15 | 0.06 | 5,786 |
Apr 03 2024 | 0.065 | 0.00 | 0.00% | 0.15 | 0.15 | 0.06 | 26,582 |
Apr 02 2024 | 0.065 | 0.00 | 0.00% | 0.15 | 0.15 | 0.065 | 19,696 |
Apr 01 2024 | 0.065 | 0.005 | 8.33% | 0.0999 | 0.15 | 0.065 | 1,585 |
Mar 28 2024 | 0.06 | -0.0399 | -39.94% | 0.0999 | 0.15 | 0.06 | 5,676 |
Mar 27 2024 | 0.0999 | 0.0399 | 66.50% | 0.065 | 0.15 | 0.065 | 18,859 |
Mar 26 2024 | 0.06 | 0.005 | 9.09% | 0.0999 | 0.15 | 0.06 | 2,771 |
Mar 25 2024 | 0.055 | -0.0449 | -44.94% | 0.15 | 0.15 | 0.055 | 1,466 |
Mar 22 2024 | 0.0999 | 0.0199 | 24.88% | 0.0999 | 0.15 | 0.055 | 1,011 |
Mar 21 2024 | 0.08 | 0.015 | 23.08% | 0.065 | 0.15 | 0.065 | 35,387 |
Mar 20 2024 | 0.065 | 0.00 | 0.00% | 0.0999 | 0.15 | 0.065 | 3,353 |
Mar 19 2024 | 0.065 | 0.00 | 0.00% | 0.0999 | 0.15 | 0.065 | 8,533 |
Mar 18 2024 | 0.065 | 0.00 | 0.00% | 0.0999 | 0.15 | 0.065 | 4,569 |