Crypto exchange Kucoin

Market Elastos (ELA) / Tether (USDT)

Identifier on Kucoin: ELA-USDT
Date Price Volume Open Low High Close
2023-01-25 0.9671 USDT 39,111.8473 ELA 0.9614 USDT 0.9530 USDT 0.9913 USDT 0.9742 USDT
2023-01-24 0.9960 USDT 42,418.4607 ELA 1.0040 USDT 0.9785 USDT 1.0211 USDT 0.9795 USDT
2023-01-23 0.9763 USDT 47,872.8461 ELA 0.9625 USDT 0.9268 USDT 1.0067 USDT 1.0005 USDT
2023-01-22 0.9466 USDT 57,871.8001 ELA 0.9659 USDT 0.9152 USDT 0.9870 USDT 0.9621 USDT
2023-01-21 0.9653 USDT 48,177.3721 ELA 0.9431 USDT 0.9364 USDT 1.0078 USDT 0.9849 USDT
2023-01-20 0.9317 USDT 36,816.8472 ELA 0.9090 USDT 0.9076 USDT 0.9518 USDT 0.9375 USDT
2023-01-19 0.8909 USDT 37,237.4328 ELA 0.8936 USDT 0.8700 USDT 0.9155 USDT 0.9079 USDT
2023-01-18 0.9242 USDT 60,701.5237 ELA 0.9257 USDT 0.8636 USDT 0.9610 USDT 0.8969 USDT
2023-01-17 0.9181 USDT 42,786.1296 ELA 0.9042 USDT 0.9007 USDT 0.9559 USDT 0.9274 USDT
2023-01-16 0.9092 USDT 43,629.3170 ELA 0.9033 USDT 0.8932 USDT 0.9309 USDT 0.9137 USDT
2023-01-15 0.9049 USDT 33,642.2354 ELA 0.9098 USDT 0.8967 USDT 0.9201 USDT 0.9058 USDT
2023-01-14 0.8983 USDT 56,055.4710 ELA 0.8801 USDT 0.8737 USDT 0.9085 USDT 0.9009 USDT
2023-01-13 0.8634 USDT 64,587.2128 ELA 0.8582 USDT 0.8492 USDT 0.8771 USDT 0.8730 USDT
2023-01-12 0.8554 USDT 51,518.7597 ELA 0.8536 USDT 0.8513 USDT 0.8588 USDT 0.8579 USDT
2023-01-11 0.8489 USDT 45,624.5268 ELA 0.8395 USDT 0.8365 USDT 0.8635 USDT 0.8461 USDT
2023-01-10 0.8349 USDT 82,532.1396 ELA 0.8298 USDT 0.8168 USDT 0.8810 USDT 0.8310 USDT
2023-01-09 0.8328 USDT 80,428.8771 ELA 0.8293 USDT 0.8188 USDT 0.8468 USDT 0.8332 USDT
2023-01-08 0.8067 USDT 50,878.9433 ELA 0.7987 USDT 0.7829 USDT 0.8201 USDT 0.8162 USDT
2023-01-07 0.7987 USDT 33,985.1622 ELA 0.8026 USDT 0.7800 USDT 0.8041 USDT 0.7986 USDT
2023-01-06 0.8005 USDT 29,616.9368 ELA 0.8011 USDT 0.7917 USDT 0.8112 USDT 0.8025 USDT
2023-01-05 0.8070 USDT 49,204.7380 ELA 0.8113 USDT 0.7773 USDT 0.8267 USDT 0.8053 USDT
2023-01-04 0.8074 USDT 50,946.8122 ELA 0.7985 USDT 0.7934 USDT 0.8159 USDT 0.8089 USDT
2023-01-03 0.7986 USDT 25,695.1748 ELA 0.8032 USDT 0.7922 USDT 0.8039 USDT 0.7964 USDT
2023-01-02 0.8040 USDT 26,947.5231 ELA 0.8071 USDT 0.7964 USDT 0.8099 USDT 0.8030 USDT
2023-01-01 0.8062 USDT 36,377.5033 ELA 0.8049 USDT 0.8001 USDT 0.8105 USDT 0.8070 USDT
2022-12-31 0.8021 USDT 66,464.8575 ELA 0.8027 USDT 0.7944 USDT 0.8100 USDT 0.8057 USDT
2022-12-30 0.8249 USDT 80,205.3151 ELA 0.8567 USDT 0.8023 USDT 0.8572 USDT 0.8027 USDT
2022-12-29 0.8587 USDT 49,001.4485 ELA 0.8644 USDT 0.8488 USDT 0.8719 USDT 0.8549 USDT
2022-12-28 0.8720 USDT 38,085.1683 ELA 0.8810 USDT 0.8510 USDT 0.8873 USDT 0.8656 USDT
2022-12-27 0.9191 USDT 94,513.5579 ELA 0.8963 USDT 0.8618 USDT 1.0617 USDT 0.8800 USDT
2022-12-26 0.8954 USDT 10,531.6635 ELA 0.9021 USDT 0.8802 USDT 0.9042 USDT 0.8893 USDT
2022-12-25 0.8978 USDT 41,976.1002 ELA 0.8925 USDT 0.8800 USDT 0.9253 USDT 0.8944 USDT
2022-12-24 0.9008 USDT 24,599.4702 ELA 0.9001 USDT 0.8840 USDT 0.9153 USDT 0.8920 USDT
2022-12-23 0.9004 USDT 27,106.3316 ELA 0.8987 USDT 0.8805 USDT 0.9154 USDT 0.9002 USDT
2022-12-22 0.8895 USDT 46,508.2861 ELA 0.8933 USDT 0.8800 USDT 0.9011 USDT 0.8964 USDT
2022-12-21 0.8917 USDT 36,951.0137 ELA 0.9036 USDT 0.8500 USDT 0.9306 USDT 0.8920 USDT
2022-12-20 0.8940 USDT 24,151.2677 ELA 0.8844 USDT 0.8807 USDT 0.9046 USDT 0.8981 USDT
2022-12-19 0.8860 USDT 36,108.5196 ELA 0.8843 USDT 0.8558 USDT 0.9079 USDT 0.8955 USDT
2022-12-18 0.8717 USDT 47,902.9366 ELA 0.8281 USDT 0.8201 USDT 0.9464 USDT 0.8784 USDT
2022-12-17 0.9080 USDT 57,007.9961 ELA 0.9253 USDT 0.8782 USDT 0.9646 USDT 0.8829 USDT
2022-12-16 0.9726 USDT 51,258.1529 ELA 0.9977 USDT 0.9295 USDT 1.0000 USDT 0.9295 USDT
2022-12-15 1.0005 USDT 40,197.8358 ELA 1.0058 USDT 0.9954 USDT 1.0099 USDT 0.9974 USDT
2022-12-14 1.0053 USDT 43,243.5414 ELA 1.0011 USDT 0.9909 USDT 1.0142 USDT 1.0059 USDT
2022-12-13 1.0037 USDT 48,289.5559 ELA 1.0154 USDT 0.9933 USDT 1.0154 USDT 1.0075 USDT
2022-12-12 1.0207 USDT 29,031.2597 ELA 1.0289 USDT 1.0100 USDT 1.0311 USDT 1.0159 USDT
2022-12-11 1.0351 USDT 28,225.5763 ELA 1.0370 USDT 1.0200 USDT 1.0501 USDT 1.0277 USDT
2022-12-10 1.0434 USDT 24,558.9282 ELA 1.0407 USDT 1.0321 USDT 1.0502 USDT 1.0368 USDT
2022-12-09 1.0529 USDT 34,647.3460 ELA 1.0737 USDT 1.0321 USDT 1.0743 USDT 1.0375 USDT
2022-12-08 1.0717 USDT 26,999.6510 ELA 1.0686 USDT 1.0545 USDT 1.0802 USDT 1.0726 USDT
2022-12-07 1.1212 USDT 28,986.1081 ELA 1.1455 USDT 1.0779 USDT 1.1474 USDT 1.0929 USDT