Market Cap:

Ellaism Ellaism (ELLA)

0.011481 USD (4.56%)
0.00000328 BTC (2.72%)

Buy

Crypto-Backed Loan

Market Cap
146,460 USD
42 BTC
Volume (24h)
500 USD
0.14 BTC
Circulating Supply
12,756,367 ELLA
Max Supply
280,000,000 ELLA

Historical data for Ellaism

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 11, 2018 0.011439 0.012143 0.010332 0.011839 444 151,019
Dec 10, 2018 0.011972 0.012412 0.010610 0.011452 525 146,084
Dec 09, 2018 0.010423 0.012249 0.010159 0.011991 433 152,963
Dec 08, 2018 0.010587 0.011595 0.009747 0.010454 467 133,354
Dec 07, 2018 0.009949 0.010593 0.009191 0.010593 290 135,130
Dec 06, 2018 0.010892 0.011226 0.009965 0.009965 107 127,113
Dec 05, 2018 0.012654 0.012697 0.010865 0.010897 237 139,002
Dec 04, 2018 0.012701 0.013350 0.010607 0.012651 384 161,384
Dec 03, 2018 0.013418 0.013595 0.011942 0.012711 287 162,145
Dec 02, 2018 0.013315 0.013750 0.012955 0.013335 199 170,102
Dec 01, 2018 0.013458 0.014658 0.013106 0.013325 301 169,978
Nov 30, 2018 0.015473 0.015473 0.012232 0.013420 389 171,187
Nov 29, 2018 0.015212 0.017666 0.014244 0.015438 620 196,927
Nov 28, 2018 0.013756 0.016097 0.013258 0.015152 266 193,283
Nov 27, 2018 0.014501 0.015204 0.013780 0.014832 796 189,199
Nov 26, 2018 0.014624 0.015773 0.013418 0.014510 481 185,095
Nov 25, 2018 0.015992 0.016064 0.011457 0.014628 542 186,599
Nov 24, 2018 0.017889 0.018310 0.015522 0.015984 244 203,903
Nov 23, 2018 0.018109 0.018270 0.017055 0.017936 602 228,794
Nov 22, 2018 0.018871 0.019113 0.018201 0.018201 295 232,181
Nov 21, 2018 0.018397 0.019371 0.017955 0.018938 462 241,576
Nov 20, 2018 0.020581 0.021330 0.017615 0.018380 443 234,457
Nov 19, 2018 0.023687 0.023824 0.020107 0.020699 472 264,039
Nov 18, 2018 0.025074 0.025105 0.023221 0.023678 466 302,045
Nov 17, 2018 0.024998 0.026402 0.023134 0.024995 799 318,843
Nov 16, 2018 0.024584 0.027055 0.023824 0.024946 868 318,223
Nov 15, 2018 0.027381 0.027504 0.023416 0.024591 1,941 313,687
Nov 14, 2018 0.029106 0.029331 0.025232 0.027570 776 351,693
Nov 13, 2018 0.029716 0.031713 0.028944 0.029197 1,203 372,441
Nov 12, 2018 0.029526 0.031524 0.029117 0.029835 527 380,582
* Earliest data in range (UTC time)
** Latest data in range (UTC time)