ELTCOIN Historical USD Price
Daily close · Nov 4, 2017 → Nov 2, 2018Daily price history
Oct 4, 2018 → Nov 2, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-02 | $0.00093888 | $0.00098422 | $0.00083556 | $0.00096207 | $1,577.46 |
| 2018-11-01 | $0.00091723 | $0.00122565 | $0.00083362 | $0.00093928 | $1,177.90 |
| 2018-10-31 | $0.00101156 | $0.00121836 | $0.00087573 | $0.00091751 | $1,187.55 |
| 2018-10-30 | $0.00091803 | $0.00102448 | $0.00091764 | $0.00101176 | $1,252.08 |
| 2018-10-29 | $0.00101076 | $0.00106789 | $0.00091784 | $0.00091784 | $769.77 |
| 2018-10-28 | $0.00098633 | $0.0010543 | $0.00098042 | $0.00101049 | $1,520.07 |
| 2018-10-27 | $0.00103276 | $0.00106301 | $0.00098405 | $0.00098639 | $1,045.17 |
| 2018-10-26 | $0.00101807 | $0.00125785 | $0.00099009 | $0.00103265 | $988.94 |
| 2018-10-25 | $0.00100997 | $0.00106678 | $0.00094699 | $0.00101812 | $1,150.37 |
| 2018-10-24 | $0.00097077 | $0.00104706 | $0.00093958 | $0.00101023 | $1,492.82 |
| 2018-10-23 | $0.00130519 | $0.00137928 | $0.0009281 | $0.00097133 | $1,304.04 |
| 2018-10-22 | $0.00128968 | $0.00145998 | $0.00119978 | $0.00130556 | $1,577.37 |
| 2018-10-21 | $0.00133734 | $0.00150339 | $0.00122047 | $0.00129089 | $1,446.40 |
| 2018-10-20 | $0.00148788 | $0.00149664 | $0.00116736 | $0.00133791 | $1,780.53 |
| 2018-10-19 | $0.00149942 | $0.00150606 | $0.00105076 | $0.00148777 | $1,816.08 |
| 2018-10-18 | $0.00139682 | $0.00150249 | $0.00115136 | $0.0015001 | $1,551.75 |
| 2018-10-17 | $0.00171583 | $0.00171694 | $0.00094224 | $0.00139641 | $1,725.51 |
| 2018-10-16 | $0.00182735 | $0.00182735 | $0.00089041 | $0.00171713 | $2,204.65 |
| 2018-10-15 | $0.0017098 | $0.00185516 | $0.00142806 | $0.00182943 | $1,739.65 |
| 2018-10-14 | $0.00171424 | $0.00173232 | $0.00148154 | $0.00170859 | $870.29 |
| 2018-10-13 | $0.00094353 | $0.00174613 | $0.00084508 | $0.00171488 | $3,047.53 |
| 2018-10-12 | $0.00085223 | $0.00094871 | $0.00077638 | $0.00094319 | $2,013.31 |
| 2018-10-11 | $0.00101604 | $0.00101683 | $0.00084696 | $0.00085266 | $1,078.22 |
| 2018-10-10 | $0.00104946 | $0.00104946 | $0.00094866 | $0.00101739 | $953.31 |
| 2018-10-09 | $0.00099213 | $0.0010718 | $0.00096131 | $0.00104879 | $1,761.53 |
| 2018-10-08 | $0.00099433 | $0.0010204 | $0.00095323 | $0.0009916 | $1,329.26 |
| 2018-10-07 | $0.00107649 | $0.0010791 | $0.00095192 | $0.00099529 | $1,415.96 |
| 2018-10-06 | $0.00096608 | $0.00113032 | $0.00094892 | $0.00107533 | $1,438.83 |
| 2018-10-05 | $0.00107076 | $0.00112215 | $0.00083461 | $0.0009657 | $1,536.42 |
| 2018-10-04 | $0.00105359 | $0.00113947 | $0.00105118 | $0.00107057 | $1,211.07 |