aelf ELF
$0.0770-0.00 (-0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.08 | +12.81% | $0.07 | $0.08 | $0.07 | 1.70M |
| 2026-09-30 | $0.07 | -11.03% | $0.08 | $0.08 | $0.06 | 2.12M |
| 2026-09-29 | $0.08 | +19.71% | $0.06 | $0.08 | $0.06 | 2.22M |
| 2026-09-28 | $0.06 | -17.36% | $0.08 | $0.08 | $0.06 | 2.55M |
| 2026-09-27 | $0.08 | +18.46% | $0.07 | $0.08 | $0.07 | 2.88M |
| 2026-09-26 | $0.07 | +4.62% | $0.06 | $0.08 | $0.06 | 1.49M |
| 2026-09-25 | $0.06 | -16.91% | $0.08 | $0.08 | $0.06 | 2.10M |
| 2026-09-24 | $0.08 | +18.82% | $0.06 | $0.08 | $0.06 | 2.74M |
| 2026-09-23 | $0.06 | +1.26% | $0.06 | $0.08 | $0.06 | 2.59M |
| 2026-09-22 | $0.06 | +1.83% | $0.06 | $0.07 | $0.06 | 2.17M |
| 2026-09-21 | $0.06 | +1.42% | $0.06 | $0.07 | $0.06 | 4.48M |
| 2026-09-20 | $0.06 | -16.32% | $0.07 | $0.07 | $0.06 | 2.35M |
| 2026-09-19 | $0.07 | +18.89% | $0.06 | $0.07 | $0.06 | 1.97M |
| 2026-09-18 | $0.06 | -10.40% | $0.07 | $0.07 | $0.06 | 4.06M |
| 2026-09-17 | $0.07 | -3.22% | $0.07 | $0.07 | $0.06 | 2.68M |
| 2026-09-16 | $0.07 | +6.13% | $0.07 | $0.07 | $0.06 | 6.26M |
| 2026-09-15 | $0.07 | -7.59% | $0.07 | $0.07 | $0.06 | 4.44M |
| 2026-09-14 | $0.07 | +1.17% | $0.07 | $0.08 | $0.07 | 6.84M |
| 2026-09-13 | $0.07 | +1.29% | $0.07 | $0.09 | $0.06 | 8.01M |
| 2026-09-12 | $0.07 | +25.97% | $0.06 | $0.07 | $0.05 | 1.78M |
| 2026-09-11 | $0.06 | -7.50% | $0.06 | $0.07 | $0.05 | 2.27M |
| 2026-09-10 | $0.06 | -8.47% | $0.07 | $0.07 | $0.05 | 3.61M |
| 2026-09-09 | $0.07 | +32.90% | $0.05 | $0.07 | $0.04 | 2.97M |
| 2026-09-08 | $0.05 | -7.41% | $0.05 | $0.05 | $0.04 | 2.38M |
| 2026-09-07 | $0.05 | +7.17% | $0.05 | $0.06 | $0.05 | 2.16M |
| 2026-09-06 | $0.05 | -27.04% | $0.07 | $0.07 | $0.05 | 1.80M |
| 2026-09-05 | $0.07 | -0.75% | $0.07 | $0.07 | $0.06 | 4.34M |
| 2026-09-04 | $0.07 | +17.16% | $0.06 | $0.08 | $0.06 | 2.78M |
| 2026-09-03 | $0.06 | -13.18% | $0.07 | $0.07 | $0.06 | 1.97M |
| 2026-09-02 | $0.07 | +10.29% | $0.06 | $0.07 | $0.06 | 2.21M |
| 2026-09-01 | $0.06 | -2.95% | $0.06 | $0.06 | $0.05 | 607.08K |
| 2026-08-31 | $0.06 | +4.53% | $0.06 | $0.07 | $0.06 | 1.54M |
| 2026-08-30 | $0.06 | -2.66% | $0.06 | $0.07 | $0.06 | 1.03M |
| 2026-08-29 | $0.06 | -4.22% | $0.07 | $0.08 | $0.06 | 1.55M |
| 2026-08-28 | $0.07 | +1.41% | $0.06 | $0.09 | $0.06 | 3.36M |
| 2026-08-27 | $0.06 | +6.09% | $0.06 | $0.07 | $0.06 | 1.29M |
| 2026-08-26 | $0.06 | -4.36% | $0.06 | $0.06 | $0.06 | 756.81K |
| 2026-08-25 | $0.06 | -2.38% | $0.06 | $0.07 | $0.06 | 1.85M |
| 2026-08-24 | $0.06 | +2.70% | $0.06 | $0.07 | $0.06 | 1.52M |
| 2026-08-23 | $0.06 | +0.41% | $0.06 | $0.07 | $0.06 | 1.97M |
| 2026-08-22 | $0.06 | +0.92% | $0.06 | $0.07 | $0.06 | 3.20M |
| 2026-08-21 | $0.06 | +6.65% | $0.06 | $0.07 | $0.06 | 6.17M |
| 2026-08-20 | $0.06 | -0.62% | $0.06 | $0.06 | $0.06 | 2.04M |
| 2026-08-19 | $0.06 | +7.92% | $0.05 | $0.07 | $0.05 | 10.32M |
| 2026-08-18 | $0.05 | +0.64% | $0.05 | $0.07 | $0.05 | 3.49M |
| 2026-08-17 | $0.05 | -0.38% | $0.05 | $0.06 | $0.05 | 1.23M |
| 2026-08-16 | $0.05 | -2.59% | $0.06 | $0.06 | $0.05 | 812.85K |
| 2026-08-15 | $0.06 | +0.47% | $0.06 | $0.06 | $0.05 | 1.25M |
| 2026-08-14 | $0.06 | -6.45% | $0.06 | $0.06 | $0.05 | 1.53M |
| 2026-08-13 | $0.06 | -7.11% | $0.06 | $0.06 | $0.06 | 1.91M |
| 2026-08-12 | $0.06 | +9.25% | $0.06 | $0.08 | $0.06 | 14.57M |
| 2026-08-11 | $0.06 | -0.05% | $0.06 | $0.06 | $0.06 | 585.75K |
| 2026-08-10 | $0.06 | -0.55% | $0.06 | $0.06 | $0.06 | 1.13M |
| 2026-08-09 | $0.06 | +0.13% | $0.06 | $0.06 | $0.06 | 923.65K |
| 2026-08-08 | $0.06 | -0.99% | $0.06 | $0.06 | $0.06 | 517.60K |
| 2026-08-07 | $0.06 | +1.26% | $0.06 | $0.06 | $0.06 | 839.27K |
| 2026-08-06 | $0.06 | -0.22% | $0.06 | $0.06 | $0.06 | 777.72K |
| 2026-08-05 | $0.06 | -1.17% | $0.06 | $0.06 | $0.06 | 798.47K |
| 2026-08-04 | $0.06 | -0.08% | $0.06 | $0.06 | $0.06 | 853.57K |
| 2026-08-03 | $0.06 | +2.28% | $0.06 | $0.06 | $0.06 | 1.28M |
| 2026-08-02 | $0.06 | -3.36% | $0.06 | $0.06 | $0.06 | 796.97K |
| 2026-08-01 | $0.06 | +0.11% | $0.06 | $0.06 | $0.06 | 527.56K |
| 2026-07-31 | $0.06 | +1.89% | $0.06 | $0.06 | $0.06 | 1.08M |
| 2026-07-30 | $0.06 | -0.19% | $0.06 | $0.06 | $0.06 | 1.04M |
| 2026-07-29 | $0.06 | -0.32% | $0.06 | $0.06 | $0.06 | 1.00M |
| 2026-07-28 | $0.06 | -0.14% | $0.06 | $0.06 | $0.06 | 1.03M |
| 2026-07-27 | $0.06 | -3.33% | $0.06 | $0.06 | $0.06 | 1.09M |
| 2026-07-26 | $0.06 | +0.26% | $0.06 | $0.06 | $0.06 | 777.36K |
| 2026-07-25 | $0.06 | +2.42% | $0.06 | $0.06 | $0.06 | 581.01K |
| 2026-07-24 | $0.06 | -1.92% | $0.06 | $0.06 | $0.06 | 1.13M |
| 2026-07-23 | $0.06 | +0.16% | $0.06 | $0.06 | $0.06 | 889.77K |
| 2026-07-22 | $0.06 | -3.03% | $0.06 | $0.06 | $0.06 | 881.79K |
| 2026-07-21 | $0.06 | +2.38% | $0.06 | $0.06 | $0.06 | 1.75M |
| 2026-07-20 | $0.06 | -0.78% | $0.06 | $0.06 | $0.06 | 1.35M |
| 2026-07-19 | $0.06 | -0.46% | $0.06 | $0.06 | $0.06 | 884.84K |
| 2026-07-18 | $0.06 | -1.44% | $0.06 | $0.06 | $0.06 | 1.22M |
| 2026-07-17 | $0.06 | +0.79% | $0.06 | $0.06 | $0.06 | 1.33M |
| 2026-07-16 | $0.06 | +0.68% | $0.06 | $0.06 | $0.06 | 1.64M |
| 2026-07-15 | $0.06 | +0.57% | $0.06 | $0.06 | $0.06 | 1.16M |
| 2026-07-14 | $0.06 | -1.76% | $0.06 | $0.07 | $0.06 | 4.19M |
| 2026-07-13 | $0.06 | -1.13% | $0.06 | $0.06 | $0.06 | 1.08M |
| 2026-07-12 | $0.06 | +2.39% | $0.06 | $0.06 | $0.06 | 1.19M |
| 2026-07-11 | $0.06 | +0.17% | $0.06 | $0.06 | $0.06 | 798.85K |
| 2026-07-10 | $0.06 | +1.07% | $0.06 | $0.06 | $0.06 | 1.66M |
| 2026-07-09 | $0.06 | -4.35% | $0.06 | $0.06 | $0.06 | 1.35M |
| 2026-07-08 | $0.06 | +4.40% | $0.06 | $0.06 | $0.06 | 1.18M |
| 2026-07-07 | $0.06 | -0.47% | $0.06 | $0.06 | $0.06 | 1.40M |
| 2026-07-06 | $0.06 | +0.29% | $0.06 | $0.07 | $0.06 | 2.67M |
| 2026-07-05 | $0.06 | -2.03% | $0.06 | $0.07 | $0.06 | 3.96M |
| 2026-07-04 | $0.06 | +1.20% | $0.06 | $0.07 | $0.06 | 3.33M |