Rank 2000
aelf (ELF)
ELF
Just now
$ 0.2155 (-4.69%)
Mkt. Cap.
$ 64.65 M
Vol. 24H
ELF 112.14 K ($ 25,364.860)
Open 24h
$ 0.2261
Low/High 24h
$ 0.2155 - $ 0.231
Last trade
ELF 2,643.079 ( $ 569.557) / Bitfinex
Loading chart ...

Description

aelf is a multi-chain parallel computing network. ELF is an Ethereum-based ERC20 token that serves as a currency on aelf's ecosystem. Token holders are also able to vote on decisions related to the project's development and governance.

Twitter

Reddit

Website Live Widget For aelf (ELF)

aelf (ELF)
0.2155 USD (-4.69%)
Rank

2000
MARKET CAP

$ 64.65 M
VOLUME (24H)

$ 25,364.860

Historical data for aelf (ELF)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-02-05 1.240 1.240 0.956 1.070 210,922.720
2018-02-06 1.070 1.280 0.873 1.270 398,517.460
2018-02-07 1.270 1.390 1.120 1.180 233,665.150
2018-02-08 1.180 1.340 1.180 1.280 111,252.890
2018-02-09 1.280 1.440 1.120 1.340 393,674.020
2018-02-10 1.340 1.440 1.170 1.210 244,114.640
2018-02-11 1.210 1.220 1.100 1.130 54,690.540
2018-02-12 1.130 1.250 1.130 1.190 71,945.670
2018-02-13 1.190 1.200 1.120 1.160 27,675.260
2018-02-14 1.160 1.350 1.140 1.330 283,377.160
2018-02-15 1.330 1.470 1.260 1.440 265,926.640
2018-02-16 1.440 1.470 1.320 1.400 120,387.290
2018-02-17 1.400 1.540 1.380 1.480 140,231.430
2018-02-18 1.480 1.620 1.340 1.470 288,204.790
2018-02-19 1.470 1.590 1.420 1.580 110,303.650
2018-02-20 1.580 1.600 1.460 1.480 137,961.840
2018-02-21 1.480 1.500 1.290 1.290 141,188.700
2018-02-22 1.290 1.450 1.230 1.250 88,792.310
2018-02-23 1.250 1.340 1.210 1.320 160,071.490
2018-02-24 1.320 1.380 1.170 1.210 101,593.590
2018-02-25 1.210 1.270 1.150 1.190 43,267.070
2018-02-26 1.190 1.230 1.120 1.190 189,528.090
2018-02-27 1.190 1.300 1.130 1.170 301,450.450
2018-02-28 1.170 1.200 1.100 1.100 169,577.110
2018-03-01 1.100 1.190 1.060 1.190 84,786.750
2018-03-02 1.190 1.200 1.140 1.160 80,503.300
2018-03-03 1.160 1.300 1.150 1.270 163,685.000
2018-03-04 1.270 1.330 1.180 1.190 222,275.030
2018-03-05 1.190 1.250 1.180 1.190 62,934.790
2018-03-06 1.190 1.210 1.090 1.100 59,685.600
2018-03-07 1.100 1.160 0.867 0.917 259,769.250
2018-03-08 0.917 0.979 0.735 0.762 373,506.140
2018-03-09 0.762 0.800 0.660 0.789 228,272.750
2018-03-10 0.789 0.805 0.718 0.735 85,249.370
2018-03-11 0.735 0.986 0.700 0.826 85,509.330
2018-03-12 0.826 0.848 0.710 0.728 131,297.600
2018-03-13 0.728 0.777 0.694 0.719 39,150.300
2018-03-14 0.719 0.724 0.591 0.640 60,181.320
2018-03-15 0.640 0.640 0.562 0.609 55,805.530
2018-03-16 0.609 0.697 0.595 0.625 46,547.700
2018-03-17 0.625 0.657 0.564 0.571 16,942.820
2018-03-18 0.571 0.576 0.444 0.533 126,688.970
2018-03-19 0.533 0.610 0.524 0.610 353,428.560
2018-03-20 0.610 0.790 0.550 0.646 108,465.790
2018-03-21 0.646 0.690 0.620 0.632 69,943.780
2018-03-22 0.632 0.719 0.580 0.650 236,851.050
2018-03-23 0.650 0.655 0.583 0.649 57,006.780
2018-03-24 0.649 0.770 0.641 0.707 221,294.450
2018-03-25 0.707 0.744 0.678 0.725 76,668.580
2018-03-26 0.725 0.725 0.580 0.616 106,846.900
2018-03-27 0.616 0.696 0.568 0.573 47,295.940
2018-03-28 0.568 0.683 0.568 0.616 65,899.550
2018-03-29 0.616 0.644 0.515 0.525 197,157.450
2018-03-30 0.525 0.561 0.484 0.527 48,361.380
2018-03-31 0.527 0.551 0.512 0.520 37,604.410
2018-04-01 0.520 0.551 0.490 0.522 20,386.300
2018-04-02 0.522 0.546 0.506 0.520 6,603.040
2018-04-03 0.520 0.581 0.520 0.564 31,529.420
2018-04-04 0.564 0.575 0.516 0.516 35,787.890
2018-04-05 0.516 0.557 0.491 0.525 49,173.360
2018-04-06 0.525 0.558 0.510 0.531 22,414.850
2018-04-07 0.531 0.698 0.531 0.628 78,177.630
2018-04-08 0.628 0.674 0.615 0.619 10,150.830
2018-04-09 0.619 0.670 0.561 0.580 44,772.830
2018-04-10 0.580 1.550 0.580 0.843 429,561.970
2018-04-11 0.843 0.998 0.785 0.898 272,717.050
2018-04-12 0.898 1.900 0.892 1.050 1,708,779.650
2018-04-13 1.050 1.170 0.982 0.987 1,057,503.860
2018-04-14 0.987 1.100 0.937 0.962 209,303.450
2018-04-15 0.962 1.030 0.962 1.010 106,292.680
2018-04-16 1.010 1.030 0.955 1.020 152,876.820
2018-04-17 1.020 1.070 0.970 0.992 214,778.260
2018-04-18 0.992 1.060 0.992 1.060 247,462.480
2018-04-19 1.060 1.160 1.060 1.140 372,322.880
2018-04-20 1.140 1.200 1.090 1.190 358,572.410
2018-04-21 1.190 1.190 0.994 1.090 599,099.300
2018-04-22 1.090 1.300 1.070 1.180 820,328.790
2018-04-23 1.180 1.220 1.160 1.170 322,084.290
2018-04-24 1.170 1.260 1.160 1.220 1,126,393.300
2018-04-25 1.220 1.220 0.993 1.020 574,691.410
2018-04-26 1.020 1.170 0.982 1.160 519,751.920
2018-04-27 1.160 1.210 1.130 1.150 463,062.150
2018-04-28 1.150 1.590 1.130 1.550 873,215.550
2018-04-29 1.550 1.810 1.440 1.810 1,233,546.890
2018-04-30 1.810 2.130 1.800 1.880 2,498,265.590
2018-05-01 1.880 2.150 1.610 2.090 1,990,303.270
2018-05-02 2.090 2.120 1.890 2.000 617,558.590
2018-05-03 2.000 2.000 1.780 1.850 1,265,948.680
2018-05-04 1.850 1.950 1.650 1.710 941,712.240
2018-05-05 1.710 1.940 1.670 1.810 820,427.040
2018-05-06 1.810 1.850 1.540 1.720 935,534.450
2018-05-07 1.720 1.720 1.490 1.610 1,567,244.830
2018-05-08 1.610 1.680 1.490 1.530 903,195.870
2018-05-09 1.530 1.750 1.410 1.580 917,907.810
2018-05-10 1.580 1.850 1.550 1.600 1,252,569.920
2018-05-11 1.600 1.770 1.380 1.390 1,217,536.170
2018-05-12 1.390 1.480 1.200 1.300 981,715.040
2018-05-13 1.300 1.490 1.260 1.440 575,098.100
2018-05-14 1.440 1.450 1.290 1.400 590,383.160
2018-05-15 1.400 1.660 1.340 1.370 1,018,420.760
2018-05-16 1.370 1.410 1.240 1.280 551,381.270
2018-05-17 1.280 1.350 1.160 1.170 458,614.460
2018-05-18 1.170 1.210 1.110 1.180 573,998.140
2018-05-19 1.180 1.400 1.140 1.310 787,767.070
2018-05-20 1.310 1.420 1.290 1.360 746,423.990
2018-05-21 1.360 1.370 1.240 1.290 647,145.730
2018-05-22 1.290 1.290 1.150 1.160 473,797.580
2018-05-23 1.160 1.170 0.966 0.976 665,893.790
2018-05-24 0.976 1.080 0.952 1.060 746,254.770
2018-05-25 1.060 1.060 0.988 1.010 357,044.140
2018-05-26 1.010 1.060 0.997 1.010 391,987.800
2018-05-27 1.010 1.020 0.987 1.000 316,376.670
2018-05-28 1.000 1.040 0.880 0.880 314,789.680
2018-05-29 0.880 1.020 0.861 0.980 283,138.910
2018-05-30 0.980 1.020 0.935 1.000 144,372.440
2018-05-31 1.000 1.080 0.986 1.030 387,898.330
2018-06-01 1.030 1.080 1.010 1.070 352,679.360
2018-06-02 1.070 1.170 1.050 1.120 1,130,351.660
2018-06-03 1.120 1.170 1.100 1.120 395,782.430
2018-06-04 1.120 1.150 1.000 1.030 517,549.180
2018-06-05 1.030 1.070 0.980 1.060 414,025.370
2018-06-06 1.060 1.060 0.996 1.020 147,971.710
2018-06-07 1.020 1.080 1.020 1.050 77,996.610
2018-06-08 1.050 1.070 0.986 0.997 267,094.190
2018-06-09 0.997 1.010 0.930 0.931 494,657.900
2018-06-10 0.931 0.931 0.743 0.787 611,072.100
2018-06-11 0.787 0.796 0.722 0.786 255,908.620
2018-06-12 0.786 0.787 0.664 0.677 224,495.360
2018-06-13 0.677 0.697 0.613 0.655 198,959.360
2018-06-14 0.655 0.711 0.642 0.683 162,766.390
2018-06-15 0.683 0.744 0.666 0.682 213,845.620
2018-06-16 0.682 0.723 0.677 0.706 169,366.190
2018-06-17 0.706 0.716 0.671 0.676 155,074.570
2018-06-18 0.676 0.713 0.629 0.711 203,000.840
2018-06-19 0.711 0.715 0.672 0.682 204,799.720
2018-06-20 0.682 0.709 0.650 0.685 225,308.910
2018-06-21 0.685 0.709 0.647 0.651 181,316.780
2018-06-22 0.651 0.658 0.517 0.532 346,957.960
2018-06-23 0.532 0.568 0.510 0.533 162,316.230
2018-06-24 0.533 0.536 0.448 0.502 190,958.460
2018-06-25 0.502 0.560 0.485 0.520 345,238.140
2018-06-26 0.520 0.568 0.505 0.506 201,320.320
2018-06-27 0.506 0.561 0.491 0.545 188,462.390
2018-06-28 0.545 0.560 0.485 0.487 150,188.950
2018-06-29 0.487 0.544 0.473 0.540 227,742.210
2018-06-30 0.540 0.629 0.537 0.622 308,006.150
2018-07-01 0.622 0.654 0.583 0.647 250,192.330
2018-07-02 0.647 0.771 0.601 0.762 346,371.150
2018-07-03 0.762 0.843 0.698 0.752 532,398.100
2018-07-04 0.752 0.840 0.699 0.757 387,986.220
2018-07-05 0.757 0.824 0.690 0.736 374,711.750
2018-07-06 0.736 0.737 0.630 0.700 408,392.590
2018-07-07 0.700 0.713 0.637 0.699 258,272.270
2018-07-08 0.699 0.715 0.669 0.676 236,463.220
2018-07-09 0.676 0.740 0.644 0.650 272,090.120
2018-07-10 0.650 0.663 0.539 0.541 333,381.750
2018-07-11 0.541 0.600 0.516 0.578 281,218.440
2018-07-12 0.578 0.585 0.527 0.562 175,362.240
2018-07-13 0.562 0.587 0.557 0.566 160,367.920
2018-07-14 0.566 0.603 0.566 0.583 161,958.290
2018-07-15 0.583 0.620 0.569 0.604 290,520.310
2018-07-16 0.604 0.658 0.597 0.655 376,952.360
2018-07-17 0.655 0.743 0.617 0.730 297,227.500
2018-07-18 0.730 0.865 0.727 0.782 503,935.270
2018-07-19 0.782 0.807 0.722 0.764 266,999.730
2018-07-20 0.764 0.765 0.643 0.650 215,036.500
2018-07-21 0.650 0.700 0.640 0.667 135,883.670
2018-07-22 0.667 0.681 0.614 0.627 218,715.480
2018-07-23 0.627 0.664 0.598 0.602 195,396.210
2018-07-24 0.602 0.700 0.580 0.665 238,019.840
2018-07-25 0.665 0.750 0.660 0.735 90,445.860
2018-07-26 0.735 0.745 0.659 0.674 366,431.790
2018-07-27 0.674 0.715 0.642 0.693 390,208.570
2018-07-28 0.693 0.701 0.654 0.672 165,988.560
2018-07-29 0.672 0.688 0.647 0.654 196,023.330
2018-07-30 0.654 0.654 0.586 0.615 209,409.040
2018-07-31 0.615 0.619 0.540 0.558 261,767.220
2018-08-01 0.558 0.572 0.520 0.545 168,369.850
2018-08-02 0.545 0.557 0.510 0.517 186,563.670
2018-08-03 0.517 0.529 0.481 0.513 168,836.510
2018-08-04 0.513 0.524 0.483 0.508 161,690.040
2018-08-05 0.508 0.545 0.492 0.544 174,085.010
2018-08-06 0.544 0.573 0.512 0.525 220,943.480
2018-08-07 0.525 0.589 0.502 0.502 136,492.300
2018-08-08 0.502 0.511 0.473 0.488 272,422.480
2018-08-09 0.488 0.525 0.483 0.503 218,693.590
2018-08-10 0.503 0.505 0.443 0.455 296,099.960
2018-08-11 0.455 0.455 0.358 0.373 137,147.580
2018-08-12 0.373 0.395 0.367 0.382 196,692.920
2018-08-13 0.382 0.417 0.356 0.356 136,918.660
2018-08-14 0.356 0.357 0.292 0.320 187,963.630
2018-08-15 0.320 0.355 0.320 0.321 169,687.040
2018-08-16 0.321 0.360 0.319 0.345 141,672.050
2018-08-17 0.345 0.482 0.344 0.467 442,354.500
2018-08-18 0.467 0.481 0.372 0.377 222,993.240
2018-08-19 0.377 0.428 0.368 0.412 109,154.440
2018-08-20 0.412 0.428 0.353 0.353 89,193.910
2018-08-21 0.353 0.377 0.343 0.361 117,251.970
2018-08-22 0.361 0.361 0.314 0.343 26,969.530
2018-08-23 0.349 0.384 0.335 0.353 88,985.020
2018-08-24 0.351 0.377 0.351 0.377 11,599.670
2018-08-25 0.377 0.387 0.364 0.382 15,759.570
2018-08-26 0.382 0.398 0.366 0.394 35,142.190
2018-08-27 0.394 0.433 0.384 0.432 45,887.410
2018-08-28 0.432 0.450 0.422 0.450 150,523.610
2018-08-29 0.450 0.450 0.394 0.414 81,129.380
2018-08-30 0.414 0.415 0.380 0.400 26,099.720
2018-08-31 0.400 0.408 0.387 0.402 8,590.600
2018-09-01 0.402 0.441 0.402 0.431 59,710.660
2018-09-02 0.431 0.447 0.411 0.428 64,873.840
2018-09-03 0.428 0.443 0.415 0.435 57,766.270
2018-09-04 0.435 0.485 0.431 0.482 189,797.870
2018-09-05 0.482 0.495 0.358 0.363 123,954.420
2018-09-06 0.363 0.393 0.337 0.392 72,124.930
2018-09-07 0.392 0.400 0.357 0.359 38,466.680
2018-09-08 0.359 0.371 0.325 0.334 27,367.090
2018-09-09 0.334 0.354 0.326 0.336 33,778.510
2018-09-10 0.336 0.345 0.326 0.334 19,425.420
2018-09-11 0.334 0.341 0.312 0.320 23,736.470
2018-09-12 0.320 0.321 0.289 0.314 29,543.940
2018-09-13 0.314 0.338 0.313 0.327 28,341.160
2018-09-14 0.327 0.337 0.310 0.323 30,591.710
2018-09-15 0.323 0.337 0.321 0.327 17,481.490
2018-09-16 0.327 0.348 0.313 0.342 27,995.540
2018-09-17 0.342 0.355 0.303 0.312 34,039.130
2018-09-18 0.312 0.337 0.306 0.324 27,518.460
2018-09-19 0.324 0.328 0.306 0.323 22,668.360
2018-09-20 0.323 0.339 0.314 0.335 15,695.500
2018-09-21 0.335 0.379 0.331 0.360 75,193.380
2018-09-22 0.360 0.374 0.336 0.352 34,790.410
2018-09-23 0.352 0.362 0.345 0.352 31,616.900
2018-09-24 0.352 0.354 0.328 0.332 28,624.290
2018-09-25 0.332 0.333 0.319 0.331 26,733.040
2018-09-26 0.331 0.337 0.322 0.331 46,690.950
2018-09-27 0.331 0.345 0.325 0.341 55,592.530
2018-09-28 0.341 0.346 0.334 0.342 32,862.200
2018-09-29 0.342 0.344 0.330 0.339 21,829.970
2018-09-30 0.339 0.351 0.335 0.339 34,623.530
2018-10-01 0.339 0.360 0.339 0.357 66,358.360
2018-10-02 0.357 0.375 0.353 0.358 69,716.870
2018-10-03 0.358 0.358 0.340 0.345 29,200.800
2018-10-04 0.345 0.357 0.345 0.351 36,427.360
2018-10-05 0.351 0.354 0.344 0.350 28,764.780
2018-10-06 0.350 0.353 0.342 0.347 29,509.730
2018-10-07 0.347 0.356 0.346 0.352 22,127.800
2018-10-08 0.352 0.366 0.349 0.361 28,736.040
2018-10-09 0.361 0.363 0.349 0.356 22,152.440
2018-10-10 0.356 0.364 0.337 0.362 20,985.280
2018-10-11 0.362 0.363 0.309 0.309 105,313.430
2018-10-12 0.309 0.324 0.302 0.312 31,559.860
2018-10-13 0.312 0.329 0.312 0.325 14,328.120
2018-10-14 0.325 0.378 0.311 0.324 18,118.100
2018-10-15 0.324 0.367 0.321 0.338 282,805.250
2018-10-16 0.338 0.341 0.329 0.340 20,243.560
2018-10-17 0.340 0.342 0.334 0.335 14,376.720
2018-10-18 0.335 0.337 0.321 0.324 20,455.380
2018-10-19 0.324 0.416 0.321 0.347 251,143.340
2018-10-20 0.347 0.366 0.336 0.345 30,212.450
2018-10-21 0.345 0.360 0.337 0.337 30,131.870
2018-10-22 0.337 0.343 0.330 0.337 55,712.220
2018-10-23 0.337 0.363 0.330 0.338 67,922.180
2018-10-24 0.338 0.360 0.334 0.335 14,145.560
2018-10-25 0.335 0.353 0.332 0.343 32,497.140
2018-10-26 0.343 0.345 0.334 0.336 19,912.910
2018-10-27 0.336 0.343 0.335 0.336 16,010.040
2018-10-28 0.336 0.340 0.334 0.338 12,982.430
2018-10-29 0.338 0.339 0.308 0.312 24,339.150
2018-10-30 0.312 0.316 0.311 0.313 16,061.580
2018-10-31 0.313 0.319 0.305 0.318 19,332.300
2018-11-01 0.318 0.325 0.314 0.320 16,911.080
2018-11-02 0.320 0.325 0.320 0.322 12,761.990
2018-11-03 0.322 0.324 0.315 0.318 12,039.130
2018-11-04 0.318 0.330 0.316 0.323 17,442.910
2018-11-05 0.323 0.423 0.312 0.317 77,054.490
2018-11-06 0.317 0.516 0.306 0.318 133,797.870
2018-11-07 0.318 0.407 0.242 0.326 156,948.770
2018-11-08 0.326 0.330 0.317 0.317 25,073.240
2018-11-09 0.317 0.325 0.313 0.317 15,358.040
2018-11-10 0.317 0.319 0.314 0.316 10,809.960
2018-11-11 0.316 0.317 0.312 0.316 13,131.490
2018-11-12 0.316 0.318 0.310 0.313 15,128.940
2018-11-13 0.313 0.313 0.304 0.304 11,400.290
2018-11-14 0.304 0.304 0.220 0.250 135,326.300
2018-11-15 0.250 0.251 0.216 0.239 49,138.970
2018-11-16 0.239 0.240 0.221 0.224 17,112.810
2018-11-17 0.224 0.228 0.216 0.216 1,023.180

Cryptocurrency Converter & Calculator

=