Element(ELMT)Today
$0.000551
1 years ago
$0.000708
Element Price History
(ELMT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000595 | $0.000611 | $0.000570 | -- | -- |
2025-09-01 | $0.000602 | $0.000612 | $0.000588 | $0.000595 | $800.3612 |
2025-08-31 | $0.000599 | $0.000607 | $0.000587 | $0.000602 | $890.5668 |
2025-08-30 | -- | $0.000621 | $0.000571 | -- | -- |
2025-08-29 | $0.000608 | $0.000641 | $0.000559 | $0.000587 | $2,957.036 |
2025-08-28 | $0.000637 | $0.000635 | $0.000563 | $0.000608 | $793.6992 |
2025-08-27 | $0.000604 | $0.000656 | $0.000603 | $0.000637 | $1,351.983 |
2025-08-26 | $0.000647 | $0.000644 | $0.000563 | $0.000604 | $1,608.879 |
2025-08-25 | $0.000637 | $0.000657 | $0.000573 | $0.000647 | $839.3362 |
2025-08-24 | -- | $0.000674 | $0.000620 | -- | -- |
2025-08-23 | $0.000620 | $0.000668 | $0.000589 | $0.000668 | $904.6168 |
2025-08-22 | $0.000545 | $0.000635 | $0.000540 | $0.000620 | $2,735.255 |
2025-08-21 | $0.000574 | $0.000620 | $0.000544 | $0.000545 | $2,346.217 |
2025-08-20 | -- | $0.000595 | $0.000549 | -- | -- |
2025-08-19 | $0.000577 | $0.000637 | $0.000556 | $0.000558 | $789.3546 |
2025-08-18 | $0.000625 | $0.000650 | $0.000563 | $0.000577 | $2,099.148 |
2025-08-17 | $0.000564 | $0.000650 | $0.000564 | -- | -- |
2025-08-16 | $0.000632 | $0.000640 | $0.000557 | $0.000564 | $1,006.091 |
2025-08-15 | $0.000620 | $0.000670 | $0.000588 | $0.000632 | $3,800.667 |
2025-08-14 | $0.000620 | $0.000676 | $0.000607 | $0.000620 | $792.2783 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Element(ELMT)
