ELCASH Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $4.40 | $4.55 | $4.00 | $4.27 | $10,629.24 |
| 2022-03-22 | $5.19 | $5.19 | $4.28 | $4.40 | $27,578.38 |
| 2022-03-21 | $4.97 | $5.20 | $4.84 | $5.19 | $12,030.09 |
| 2022-03-18 | $5.29 | $5.61 | $5.25 | $5.30 | $4,839.87 |
| 2022-03-17 | $5.78 | $5.85 | $5.09 | $5.29 | $9,885.48 |
| 2022-03-16 | $6.17 | $6.29 | $5.78 | $5.78 | $20,101.58 |
| 2022-03-15 | $6.27 | $6.34 | $6.12 | $6.26 | $15,761.61 |
| 2022-03-14 | $6.28 | $6.37 | $6.24 | $6.27 | $13,504.07 |
| 2022-03-13 | $6.43 | $6.43 | $6.25 | $6.28 | $13,706.11 |
| 2022-03-12 | $6.42 | $6.44 | $6.27 | $6.43 | $12,816.30 |
| 2022-03-11 | $6.29 | $6.44 | $5.97 | $6.42 | $11,178.61 |
| 2022-03-10 | $6.20 | $6.39 | $6.18 | $6.29 | $4,945.28 |
| 2022-03-09 | $6.52 | $6.52 | $6.20 | $6.20 | $10,692.51 |
| 2022-03-08 | $6.50 | $6.59 | $6.16 | $6.52 | $9,992.75 |
| 2022-03-07 | $7.04 | $7.20 | $6.41 | $6.50 | $20,171.63 |
| 2022-03-06 | $7.49 | $7.69 | $6.95 | $7.04 | $17,068.71 |
| 2022-03-05 | $7.63 | $7.80 | $7.14 | $7.49 | $11,304.12 |
| 2022-03-04 | $7.51 | $7.78 | $6.92 | $7.68 | $23,892.23 |
| 2022-03-03 | $7.29 | $7.64 | $7.22 | $7.53 | $5,559.98 |
| 2022-03-02 | $7.30 | $7.71 | $7.28 | $7.29 | $7,602.30 |
| 2022-03-01 | $7.71 | $7.76 | $7.09 | $7.30 | $8,657.44 |
| 2022-02-28 | $7.63 | $7.77 | $7.34 | $7.71 | $12,592.41 |
| 2022-02-27 | $7.62 | $7.67 | $7.44 | $7.63 | $17,408.69 |
| 2022-02-26 | $7.89 | $7.91 | $7.60 | $7.62 | $7,299.66 |
| 2022-02-25 | $7.88 | $7.93 | $7.69 | $7.89 | $9,110.12 |
| 2022-02-24 | $7.97 | $8.02 | $7.40 | $7.88 | $12,862.79 |
| 2022-02-23 | $7.92 | $8.07 | $7.82 | $7.97 | $12,773.68 |
| 2022-02-22 | $7.88 | $8.12 | $7.69 | $7.92 | $17,814.25 |
| 2022-02-21 | $8.09 | $8.12 | $7.43 | $7.88 | $10,979.07 |
| 2022-02-20 | $8.05 | $8.09 | $7.95 | $8.09 | $4,939.59 |