Aelf Historical Data - ELFUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Aelf (Cryptocurrency:ELFUSD)
Aelf (Cryptocurrency:ELFUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Aelf	ELFUSD	Crypto	434,453,214	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.040457	7.06%	0.613844	0.610004	0.613844

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.582298	0.633097	0.557057	0.573388	0.139311 - 1.15

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	12:00:09	1,100.00	0.316964	USD

Price x Volume	Volume	Base Symbol	Related Pairs
684,095.71	1,119,335.96	ELF	ELFEUR	ELFGBP	ELFBTC

ELFUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.544193	0.611058	0.524843	185,332.32	0.069651	12.80%
1 Month	0.638032	0.673011	0.271605	270,586.75	-0.024188	-3.79%
3 Months	0.558715	0.76085	0.271605	498,592.60	0.055129	9.87%
6 Months	0.363278	1.15	0.271605	845,590.75	0.250566	68.97%
1 Year	0.287921	1.15	0.139311	832,194.43	0.325924	113.20%
3 Years	0.326556	1.36	0.058806	7,467,305.99	0.287289	87.98%
5 Years	0.180619	615,547.39	0.001524	17,332,255.57	0.433226	239.86%

ELFUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 Apr 2024	0.572664	-0.026116	-4.36%	0.603008	0.611058	0.570479	43,509.00
24 Apr 2024	0.59878	0.012981	2.22%	0.59319	0.60656	0.576469	105,265.00
23 Apr 2024	0.585798	0.01129	1.97%	0.597528	0.600546	0.57709	47,632.00
22 Apr 2024	0.574508	-0.004516	-0.78%	0.597272	0.5984	0.55115	144,964.00
21 Apr 2024	0.579024	0.017952	3.20%	0.559109	0.588256	0.553758	114,639.00
20 Apr 2024	0.561072	0.002146	0.38%	0.564115	0.583629	0.54953	595,091.00
19 Apr 2024	0.558926	0.014368	2.64%	0.544193	0.56298	0.524843	246,222.00
18 Apr 2024	0.544558	-0.020642	-3.65%	0.566296	0.568997	0.532993	185,525.00
17 Apr 2024	0.565201	0.012648	2.29%	0.554325	0.575451	0.529132	235,655.00
16 Apr 2024	0.552552	-0.015889	-2.80%	0.597528	0.600546	0.542912	740,900.00
15 Apr 2024	0.568441	0.044171	8.43%	0.56923	0.569666	0.49984	569,334.00
14 Apr 2024	0.52427	-0.06378	-10.85%	0.583733	0.613843	0.499785	1,218,036.00
13 Apr 2024	0.58805	-0.050992	-7.98%	0.638482	0.671492	0.582253	1,221,423.00
12 Apr 2024	0.639042	0.013906	2.22%	0.625156	0.639101	0.619223	172,859.00
11 Apr 2024	0.625136	-0.00023	-0.04%	0.624799	0.632981	0.598397	178,025.00
10 Apr 2024	0.625366	-0.026474	-4.06%	0.65305	0.653393	0.619411	163,001.00
09 Apr 2024	0.65184	0.018595	2.94%	0.597528	0.657681	0.590948	220,260.00
08 Apr 2024	0.633244	0.023677	3.88%	0.610498	0.634156	0.608966	156,999.00
07 Apr 2024	0.609568	0.017361	2.93%	0.59031	0.617253	0.587232	119,858.00
06 Apr 2024	0.592207	-0.007461	-1.24%	0.597528	0.600546	0.577699	163,635.00
05 Apr 2024	0.599668	0.014325	2.45%	0.572835	0.60999	0.572755	115,581.00
04 Apr 2024	0.585343	0.00593	1.02%	0.582272	0.594527	0.567799	90,741.00
03 Apr 2024	0.579413	-0.045255	-7.24%	0.626946	0.626946	0.567143	162,029.00
02 Apr 2024	0.624667	-0.02531	-3.89%	0.279071	0.635168	0.271605	101,942.00
01 Apr 2024	0.649978	0.001409	0.22%	0.646414	0.66741	0.64123	67,571.00
31 Mar 2024	0.648569	-0.008477	-1.29%	0.660818	0.663066	0.646916	112,493.00
30 Mar 2024	0.657046	-0.00457	-0.69%	0.673011	0.673011	0.641261	200,194.00
29 Mar 2024	0.661616	0.02606	4.10%	0.638032	0.6702	0.626856	83,033.00
28 Mar 2024	0.635557	-0.019641	-3.00%	0.654523	0.679514	0.630457	409,990.00
27 Mar 2024	0.655197	0.012561	1.95%	0.640588	0.665361	0.640218	184,371.00
26 Mar 2024	0.642637	0.013718	2.18%	0.279071	0.645024	0.271605	247,653.00
25 Mar 2024	0.628918	0.009187	1.48%	0.620304	0.629219	0.605857	148,716.00
24 Mar 2024	0.619732	-0.012725	-2.01%	0.628385	0.654311	0.596983	243,965.00

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