Crypto exchange Kucoin

Market Elastos (ELA) / Tether (USDT)

Identifier on Kucoin: ELA-USDT
Date Price Volume Open Low High Close
2023-05-04 1.2822 USDT 35,626.5149 ELA 1.2944 USDT 1.2602 USDT 1.3240 USDT 1.2781 USDT
2023-05-03 1.2862 USDT 30,386.2772 ELA 1.2691 USDT 1.2660 USDT 1.3197 USDT 1.2982 USDT
2023-05-02 1.2949 USDT 44,046.3645 ELA 1.2896 USDT 1.2501 USDT 1.3449 USDT 1.2720 USDT
2023-05-01 1.2888 USDT 40,839.7591 ELA 1.3221 USDT 1.2501 USDT 1.3286 USDT 1.2589 USDT
2023-04-30 1.3427 USDT 40,382.6291 ELA 1.3445 USDT 1.3071 USDT 1.3800 USDT 1.3346 USDT
2023-04-29 1.3584 USDT 36,746.1572 ELA 1.3368 USDT 1.3101 USDT 1.3799 USDT 1.3700 USDT
2023-04-28 1.3185 USDT 49,695.9514 ELA 1.3179 USDT 1.2876 USDT 1.3609 USDT 1.3314 USDT
2023-04-27 1.3651 USDT 148,829.9561 ELA 1.2513 USDT 1.2500 USDT 1.5138 USDT 1.3249 USDT
2023-04-26 1.2539 USDT 58,926.5432 ELA 1.2566 USDT 1.2174 USDT 1.2721 USDT 1.2367 USDT
2023-04-25 1.2406 USDT 36,210.3604 ELA 1.2513 USDT 1.2188 USDT 1.2644 USDT 1.2503 USDT
2023-04-24 1.2393 USDT 32,101.0826 ELA 1.2429 USDT 1.2110 USDT 1.2645 USDT 1.2376 USDT
2023-04-23 1.2434 USDT 142,479.5543 ELA 1.2701 USDT 1.1769 USDT 1.3095 USDT 1.2374 USDT
2023-04-22 1.3779 USDT 59,000.6430 ELA 1.3572 USDT 1.3269 USDT 1.4999 USDT 1.4039 USDT
2023-04-21 1.3744 USDT 31,088.4429 ELA 1.3733 USDT 1.3502 USDT 1.3900 USDT 1.3566 USDT
2023-04-20 1.4121 USDT 42,593.6273 ELA 1.4256 USDT 1.3612 USDT 1.4542 USDT 1.3831 USDT
2023-04-19 1.5131 USDT 58,300.2741 ELA 1.5317 USDT 1.4528 USDT 1.5968 USDT 1.4793 USDT
2023-04-18 1.5111 USDT 65,520.3194 ELA 1.4382 USDT 1.4382 USDT 1.5605 USDT 1.5192 USDT
2023-04-17 1.4462 USDT 73,290.6838 ELA 1.4749 USDT 1.3900 USDT 1.5290 USDT 1.4332 USDT
2023-04-16 1.4702 USDT 37,031.1019 ELA 1.4579 USDT 1.4493 USDT 1.4935 USDT 1.4738 USDT
2023-04-15 1.4706 USDT 57,290.6700 ELA 1.5055 USDT 1.4271 USDT 1.5100 USDT 1.4578 USDT
2023-04-14 1.5448 USDT 84,176.5249 ELA 1.5362 USDT 1.4720 USDT 1.6461 USDT 1.5007 USDT
2023-04-13 1.5096 USDT 50,804.7343 ELA 1.4577 USDT 1.4440 USDT 1.5631 USDT 1.5238 USDT
2023-04-12 1.4489 USDT 65,395.8802 ELA 1.5425 USDT 1.3765 USDT 1.5508 USDT 1.4516 USDT
2023-04-11 1.5154 USDT 74,436.4411 ELA 1.4961 USDT 1.4586 USDT 1.5990 USDT 1.5825 USDT
2023-04-10 1.5484 USDT 134,963.9894 ELA 1.4962 USDT 1.4700 USDT 1.6540 USDT 1.5158 USDT
2023-04-09 1.4619 USDT 73,398.1228 ELA 1.4169 USDT 1.4121 USDT 1.5101 USDT 1.4781 USDT
2023-04-08 1.4325 USDT 65,193.0303 ELA 1.4234 USDT 1.3938 USDT 1.4900 USDT 1.4380 USDT
2023-04-07 1.5028 USDT 275,031.9788 ELA 1.4567 USDT 1.3917 USDT 1.6500 USDT 1.4238 USDT
2023-04-06 1.4919 USDT 395,892.4057 ELA 1.2206 USDT 1.2053 USDT 1.7000 USDT 1.5002 USDT
2023-04-05 1.2181 USDT 42,898.3957 ELA 1.2185 USDT 1.1713 USDT 1.2600 USDT 1.2181 USDT
2023-04-04 1.1780 USDT 45,291.0385 ELA 1.1823 USDT 1.1364 USDT 1.2158 USDT 1.2033 USDT
2023-04-03 1.1931 USDT 52,009.7052 ELA 1.1774 USDT 1.1647 USDT 1.2121 USDT 1.1915 USDT
2023-04-02 1.1850 USDT 34,973.2018 ELA 1.1812 USDT 1.1682 USDT 1.2002 USDT 1.1765 USDT
2023-04-01 1.1582 USDT 34,110.8434 ELA 1.1631 USDT 1.1419 USDT 1.1750 USDT 1.1747 USDT
2023-03-31 1.1581 USDT 31,222.5607 ELA 1.1538 USDT 1.1319 USDT 1.1739 USDT 1.1666 USDT
2023-03-30 1.1547 USDT 46,774.5565 ELA 1.1691 USDT 1.1334 USDT 1.1839 USDT 1.1474 USDT
2023-03-29 1.1691 USDT 35,519.2882 ELA 1.1427 USDT 1.1390 USDT 1.2041 USDT 1.1670 USDT
2023-03-28 1.1315 USDT 37,011.1521 ELA 1.1487 USDT 1.1100 USDT 1.1568 USDT 1.1446 USDT
2023-03-27 1.1629 USDT 30,122.8254 ELA 1.1896 USDT 1.1416 USDT 1.1932 USDT 1.1490 USDT
2023-03-26 1.1991 USDT 39,673.9609 ELA 1.1647 USDT 1.1592 USDT 1.2310 USDT 1.1831 USDT
2023-03-25 1.1441 USDT 35,864.2587 ELA 1.1560 USDT 1.1216 USDT 1.1637 USDT 1.1539 USDT
2023-03-24 1.1958 USDT 52,172.2956 ELA 1.2273 USDT 1.1501 USDT 1.2273 USDT 1.1600 USDT
2023-03-23 1.1826 USDT 67,459.8662 ELA 1.1821 USDT 1.1251 USDT 1.2356 USDT 1.2278 USDT
2023-03-22 1.1994 USDT 103,250.6415 ELA 1.1702 USDT 1.1000 USDT 1.2941 USDT 1.1773 USDT
2023-03-21 1.1390 USDT 52,226.6391 ELA 1.1384 USDT 1.1107 USDT 1.1713 USDT 1.1610 USDT
2023-03-20 1.1233 USDT 54,348.0633 ELA 1.1297 USDT 1.0939 USDT 1.1396 USDT 1.1350 USDT
2023-03-19 1.1179 USDT 40,950.0892 ELA 1.1023 USDT 1.0938 USDT 1.1483 USDT 1.1298 USDT
2023-03-18 1.1432 USDT 59,416.9537 ELA 1.1342 USDT 1.0961 USDT 1.1794 USDT 1.1085 USDT
2023-03-17 1.1198 USDT 59,541.2287 ELA 1.0943 USDT 1.0910 USDT 1.1537 USDT 1.1342 USDT
2023-03-16 1.0908 USDT 55,309.4021 ELA 1.1022 USDT 1.0673 USDT 1.1026 USDT 1.0927 USDT