Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-04-03 | $0.3319000 | $0.3192000 | $0.3430000 | $0.2938000 |
| 2020-04-04 | $0.3192000 | $0.3261000 | $0.3272000 | $0.3241000 |
| 2020-04-05 | $0.3261000 | $0.3271000 | $0.3271000 | $0.3261000 |
| 2020-04-07 | $0.3487000 | $0.3419000 | $0.3420000 | $0.3410000 |
| 2020-04-08 | $0.3419000 | $0.3335000 | $0.3504000 | $0.3330000 |
| 2020-04-09 | $0.3335000 | $0.3302000 | $0.3304000 | $0.3293000 |
| 2020-04-10 | $0.3302000 | $0.3303000 | $0.3303000 | $0.3302000 |
| 2020-04-11 | $0.3178000 | $0.3185000 | $0.3188000 | $0.3179000 |
| 2020-04-12 | $0.3185000 | $0.3186000 | $0.3186000 | $0.3185000 |
| 2020-04-13 | $0.3285000 | $0.3266000 | $0.3275000 | $0.3255000 |
| 2020-04-14 | $0.3266000 | $0.3273000 | $0.3273000 | $0.3266000 |
| 2020-04-16 | $0.3165000 | $0.3398000 | $0.3461000 | $0.3388000 |
| 2020-04-17 | $0.3398000 | $0.3374000 | $0.3445000 | $0.3359000 |
| 2020-04-18 | $0.3370000 | $0.3515000 | $0.3522000 | $0.3471000 |
| 2020-04-19 | $0.3519000 | $0.3458000 | $0.3473000 | $0.3455000 |
| 2020-04-20 | $0.3456000 | $0.3343000 | $0.3343000 | $0.3310000 |
| 2020-04-21 | $0.3343000 | $0.3338000 | $0.3343000 | $0.3338000 |
| 2020-04-30 | $0.4262000 | $0.4149000 | $0.4193000 | $0.3844000 |
| 2020-05-01 | $0.4149000 | $0.4156000 | $0.4156000 | $0.4149000 |
| 2020-05-02 | $0.3857000 | $0.3918000 | $0.3926000 | $0.3913000 |
| 2020-05-03 | $0.3918000 | $0.3887000 | $0.3894000 | $0.3884000 |
| 2020-05-04 | $0.3887000 | $0.3874000 | $0.3879000 | $0.3870000 |
| 2020-05-05 | $0.3874000 | $0.3943000 | $0.3943000 | $0.3925000 |
| 2020-05-06 | $0.3943000 | $0.3673000 | $0.4710000 | $0.3540000 |
| 2020-05-07 | $0.3654000 | $0.3818000 | $0.4236000 | $0.3750000 |
| 2020-05-08 | $0.3818000 | $0.3765000 | $0.3772000 | $0.3745000 |
| 2020-05-09 | $0.3765000 | $0.3759000 | $0.3765000 | $0.3759000 |
| 2020-05-10 | $0.3654000 | $0.3350000 | $0.3355000 | $0.3346000 |
| 2020-05-11 | $0.3350000 | $0.3364000 | $0.3364000 | $0.3350000 |
| 2020-05-17 | $0.2962000 | $0.3050000 | $0.3055000 | $0.3046000 |
| 2020-05-18 | $0.3050000 | $0.2809000 | $0.3072000 | $0.2742000 |
| 2020-05-19 | $0.2809000 | $0.2783000 | $0.2833000 | $0.2778000 |
| 2020-05-20 | $0.2783000 | $0.2739000 | $0.2744000 | $0.2706000 |
| 2020-05-21 | $0.2739000 | $0.2735000 | $0.2739000 | $0.2735000 |
| 2020-06-03 | $0.2746000 | $0.2780000 | $0.2789000 | $0.2765000 |
| 2020-06-04 | $0.2780000 | $0.2581000 | $0.2819000 | $0.1959000 |
| 2020-06-05 | $0.2581000 | $0.2582000 | $0.2582000 | $0.2581000 |
| 2020-06-13 | $0.2501000 | $0.2502000 | $0.2605000 | $0.2459000 |
| 2020-06-14 | $0.2502000 | $0.2503000 | $0.2503000 | $0.2502000 |
| 2020-06-16 | $0.2492000 | $0.2463000 | $0.2524000 | $0.2458000 |
| 2020-06-17 | $0.2463000 | $0.2447000 | $0.2510000 | $0.2365000 |
| 2020-06-18 | $0.2447000 | $0.2504000 | $0.2582000 | $0.2420000 |
| 2020-06-19 | $0.2504000 | $0.2445000 | $0.2483000 | $0.2445000 |
| 2020-06-20 | $0.2445000 | $0.2497000 | $0.3433000 | $0.2430000 |
| 2020-06-21 | $0.2497000 | $0.2498000 | $0.2498000 | $0.2497000 |
| 2020-07-04 | $0.1074000 | $0.1147000 | $0.1333000 | $0.1039000 |
| 2020-07-05 | $0.1147000 | $0.1170000 | $0.1174000 | $0.1065000 |
| 2020-07-06 | $0.1170000 | $0.1051000 | $0.1230000 | $0.0985 |
| 2020-07-07 | $0.1051000 | $0.1067000 | $0.1101000 | $0.0856 |
| 2020-07-08 | $0.1067000 | $0.1068000 | $0.1068000 | $0.1067000 |
| 2020-07-09 | $0.1019000 | $0.0916 | $0.1016000 | $0.0905 |
| 2020-07-10 | $0.0916 | $0.0915 | $0.0916 | $0.0915 |
| 2020-07-11 | $0.0887 | $0.0908 | $0.0914 | $0.0879 |
| 2020-07-12 | $0.0908 | $0.0902 | $0.0919 | $0.0888 |
| 2020-07-13 | $0.0902 | $0.0888 | $0.0971 | $0.0869 |
| 2020-07-14 | $0.0888 | $0.0887 | $0.0888 | $0.0887 |
| 2020-07-31 | $0.1186000 | $0.1039000 | $0.1211000 | $0.0937 |
| 2020-08-01 | $0.1039000 | $0.1042000 | $0.1042000 | $0.1039000 |
| 2020-08-04 | $0.0954 | $0.0885 | $0.0959 | $0.0526 |
| 2020-08-05 | $0.0885 | $0.0886 | $0.0886 | $0.0885 |
| 2020-08-07 | $0.0959 | $0.0941 | $0.0999100 | $0.0832 |
| 2020-08-08 | $0.0941 | $0.0940 | $0.0941 | $0.0940 |
| 2020-08-13 | $0.0940 | $0.0930 | $0.1001000 | $0.0744 |
| 2020-08-14 | $0.0930 | $0.0933 | $0.0933 | $0.0930 |
| 2020-08-31 | $0.0615 | $0.0617 | $0.0627 | $0.0606 |
| 2020-09-01 | $0.0617 | $0.0617 | $0.0617 | $0.0617 |
| 2020-09-02 | $0.0571 | $0.0529 | $0.0554 | $0.0516 |
| 2020-09-03 | $0.0529 | $0.0528 | $0.0529 | $0.0528 |
| 2020-09-04 | $0.0505 | $0.0442800 | $0.0527 | $0.0442800 |
| 2020-09-05 | $0.0442800 | $0.0419900 | $0.0478900 | $0.0412800 |
| 2020-09-06 | $0.0419900 | $0.0502 | $0.0716 | $0.0423800 |
| 2020-09-07 | $0.0502 | $0.0502 | $0.0502 | $0.0502 |
| 2020-09-09 | $0.0419300 | $0.0447000 | $0.0497100 | $0.0420400 |
| 2020-09-10 | $0.0447000 | $0.0358000 | $0.0462500 | $0.0358000 |
| 2020-09-11 | $0.0358000 | $0.0358200 | $0.0358200 | $0.0358000 |
| 2020-09-30 | $0.0238500 | $0.0226400 | $0.0241500 | $0.0226400 |
| 2020-10-01 | $0.0226400 | $0.0228200 | $0.0228200 | $0.0226400 |
| 2020-10-03 | $0.0206200 | $0.0187800 | $0.0207900 | $0.0187800 |
| 2020-10-04 | $0.0187800 | $0.0201800 | $0.0205000 | $0.0185800 |
| 2020-10-05 | $0.0201800 | $0.0193200 | $0.0204000 | $0.0190000 |
| 2020-10-06 | $0.0193200 | $0.0152700 | $0.0194100 | $0.0150600 |
| 2020-10-07 | $0.0152700 | $0.0156800 | $0.0156800 | $0.0152600 |
| 2020-11-02 | $0.0141700 | $0.0124900 | $0.0142500 | $0.0122100 |
| 2020-11-03 | $0.0124900 | $0.0130000 | $0.0130300 | $0.0124900 |
| 2020-11-04 | $0.0129000 | $0.0127400 | $0.0137300 | $0.0127400 |
| 2020-11-05 | $0.0127400 | $0.0151300 | $0.0152900 | $0.0140400 |
| 2020-11-06 | $0.0151300 | $0.0115400 | $0.0154300 | $0.0110700 |
| 2020-11-07 | $0.0115400 | $0.0115800 | $0.0115800 | $0.0115400 |
| 2020-11-08 | $0.0105400 | $0.0119300 | $0.0122400 | $0.0110000 |
| 2020-11-09 | $0.0119300 | $0.0118900 | $0.0119300 | $0.0118900 |
| 2020-12-01 | $0.0133900 | $0.0120800 | $0.0134000 | $0.0117000 |
| 2020-12-02 | $0.0120800 | $0.0119600 | $0.0120800 | $0.0119600 |
| 2020-12-03 | $0.0121100 | $0.0128400 | $0.0136200 | $0.0122600 |
| 2020-12-04 | $0.0128400 | $0.0128100 | $0.0128400 | $0.0128100 |
| 2020-12-07 | $0.0127900 | $0.0126700 | $0.0136300 | $0.0119000 |
| 2020-12-08 | $0.0126700 | $0.0122800 | $0.0126700 | $0.0122800 |
| 2021-01-02 | $0.009404 | $0.007067 | $0.0106000 | $0.006746 |
| 2021-01-03 | $0.007085 | $0.008927 | $0.0105800 | $0.007274 |
| 2021-01-04 | $0.008927 | $0.006395 | $0.008634 | $0.006395 |
| 2021-01-05 | $0.006395 | $0.006157 | $0.006481 | $0.006157 |
| 2021-01-06 | $0.007829 | $0.008107 | $0.008475 | $0.007738 |
| 2021-01-07 | $0.008107 | $0.008443 | $0.008443 | $0.008076 |
| 2021-01-08 | $0.008291 | $0.009368 | $0.0114100 | $0.007332 |
| 2021-01-09 | $0.009368 | $0.009375 | $0.009375 | $0.009368 |
| 2021-01-31 | $0.0116700 | $0.0116000 | $0.0152500 | $0.0102700 |
| 2021-02-01 | $0.0116000 | $0.0114000 | $0.0127400 | $0.0104000 |
| 2021-02-02 | $0.0114000 | $0.0114300 | $0.0114300 | $0.0113800 |
| 2021-02-28 | $0.0346400 | $0.0402800 | $0.0416400 | $0.0339500 |
| 2021-03-01 | $0.0402800 | $0.0404500 | $0.0404500 | $0.0402700 |
| 2021-03-07 | $0.0376500 | $0.0423000 | $0.0433200 | $0.0387300 |
| 2021-03-08 | $0.0423000 | $0.0425200 | $0.0426100 | $0.0422200 |
| 2021-04-02 | $0.0323000 | $0.0300800 | $0.0342100 | $0.0253600 |
| 2021-04-03 | $0.0300800 | $0.0301000 | $0.0301100 | $0.0300800 |
| 2021-04-04 | $0.0308200 | $0.0285300 | $0.0320200 | $0.0279500 |
| 2021-04-05 | $0.0285300 | $0.0285700 | $0.0285700 | $0.0285300 |
| 2021-04-30 | $0.0225000 | $0.0231000 | $0.0254100 | $0.0231000 |
| 2021-05-01 | $0.0231000 | $0.0230900 | $0.0231000 | $0.0230000 |
| 2021-05-04 | $0.0240200 | $0.0228900 | $0.0234300 | $0.0223600 |
| 2021-05-05 | $0.0228900 | $0.0247300 | $0.0253000 | $0.0241500 |
| 2021-05-06 | $0.0247300 | $0.0240900 | $0.0247800 | $0.0240500 |
| 2021-05-31 | $0.0142700 | $0.0156600 | $0.0171500 | $0.0141700 |
| 2021-06-01 | $0.0156600 | $0.0157300 | $0.0157300 | $0.0156000 |
| 2021-06-03 | $0.0154100 | $0.0172600 | $0.0176500 | $0.0160800 |
| 2021-06-04 | $0.0172600 | $0.0172400 | $0.0172800 | $0.0172200 |
| 2021-07-05 | $0.009528 | $0.009437 | $0.009774 | $0.009100 |
| 2021-07-06 | $0.009437 | $0.0099290 | $0.0106100 | $0.008902 |
| 2021-07-07 | $0.0099290 | $0.0099100 | $0.0099290 | $0.0099070 |
| 2021-08-07 | $0.008570 | $0.008924 | $0.008924 | $0.008031 |
| 2021-08-08 | $0.008924 | $0.008898 | $0.008925 | $0.008879 |
| 2021-08-31 | $0.006579 | $0.006602 | $0.006602 | $0.005659 |
| 2021-09-01 | $0.006602 | $0.006349 | $0.006838 | $0.005861 |
| 2021-09-02 | $0.006349 | $0.005914 | $0.006899 | $0.005914 |
| 2021-09-03 | $0.005914 | $0.006503 | $0.007003 | $0.006002 |
| 2021-09-04 | $0.006503 | $0.006491 | $0.006503 | $0.006489 |
| 2021-09-06 | $0.006732 | $0.006850 | $0.006850 | $0.006323 |
| 2021-09-07 | $0.006850 | $0.005623 | $0.006091 | $0.0046860 |
| 2021-09-08 | $0.005623 | $0.005620 | $0.005640 | $0.005608 |
| 2021-10-03 | $0.005720 | $0.005306 | $0.005788 | $0.0048230 |
| 2021-10-04 | $0.005306 | $0.005295 | $0.005306 | $0.005295 |
| 2021-10-05 | $0.005420 | $0.005150 | $0.005665 | $0.0046350 |
| 2021-10-06 | $0.005150 | $0.005134 | $0.005152 | $0.005131 |
| 2021-11-01 | $0.0042940 | $0.005486 | $0.005486 | $0.0042670 |
| 2021-11-02 | $0.005486 | $0.005061 | $0.005693 | $0.0044280 |
| 2021-11-03 | $0.005061 | $0.005066 | $0.005072 | $0.005061 |
| 2021-11-05 | $0.0049160 | $0.0048820 | $0.0048820 | $0.0042710 |
| 2021-11-06 | $0.0048820 | $0.0043070 | $0.0049220 | $0.0036920 |
| 2021-11-07 | $0.0043070 | $0.0043060 | $0.0043080 | $0.0043050 |
| 2021-12-01 | $0.005128 | $0.005147 | $0.005147 | $0.0040030 |
| 2021-12-02 | $0.005147 | $0.005135 | $0.005151 | $0.005133 |
| 2021-12-31 | $0.0032990 | $0.0032340 | $0.0036960 | $0.0032340 |
| 2022-01-01 | $0.0032340 | $0.0032450 | $0.0032460 | $0.0032340 |
| 2022-01-07 | $0.0030170 | $0.0029080 | $0.0033240 | $0.0029080 |
| 2022-01-08 | $0.0029080 | $0.0029180 | $0.0029210 | $0.0029080 |
| 2022-02-01 | $0.0023100 | $0.0027110 | $0.0027110 | $0.0023230 |
| 2022-02-02 | $0.0027110 | $0.0022110 | $0.0025800 | $0.0022110 |
| 2022-02-03 | $0.0022150 | $0.0026130 | $0.0026130 | $0.0022400 |
| 2022-02-04 | $0.0026130 | $0.0026100 | $0.0026140 | $0.0026060 |
| 2022-02-06 | $0.0024850 | $0.0029690 | $0.0029690 | $0.0025450 |
| 2022-02-07 | $0.0029690 | $0.0026320 | $0.0030700 | $0.0026320 |
| 2022-02-08 | $0.0026320 | $0.0026370 | $0.0026380 | $0.0026320 |
| 2022-05-05 | $0.0011900 | $0.0007310 | $0.0010960 | $0.0007310 |
| 2022-05-06 | $0.0007310 | $0.0007310 | $0.0007310 | $0.0007300 |
| 2022-07-31 | $0.0004730 | $0.0004660 | $0.0004660 | $0.0004660 |
| 2022-08-01 | $0.0004660 | $0.0004660 | $0.0004660 | $0.0004660 |
| 2022-08-08 | $0.0004640 | $0.0004760 | $0.0004760 | $0.0004760 |
| 2022-08-09 | $0.0004760 | $0.0004760 | $0.0004760 | $0.0004760 |
| 2022-09-03 | $0.0003990 | $0.0003970 | $0.0003970 | $0.0003970 |
| 2022-09-04 | $0.0003970 | $0.0004000 | $0.0004000 | $0.0004000 |
| 2022-09-05 | $0.0004000 | $0.0004000 | $0.0004000 | $0.0004000 |
| 2022-11-04 | $0.0002020 | $0.0002120 | $0.0002120 | $0.0002120 |
| 2022-11-05 | $0.0002120 | $0.0002120 | $0.0002120 | $0.0002120 |
| 2022-11-07 | $0.0002090 | $0.0002060 | $0.0002060 | $0.0002060 |
| 2022-11-08 | $0.0002060 | $0.0002060 | $0.0002060 | $0.0002060 |
| 2023-01-02 | $0.0001660 | $0.0001670 | $0.0001670 | $0.0001670 |
| 2023-01-03 | $0.0001670 | $0.0001660 | $0.0001670 | $0.0001660 |
| 2023-01-08 | $0.0001690 | $0.0001710 | $0.0001710 | $0.0001710 |
| 2023-01-09 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 |
| 2023-03-05 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
| 2023-03-06 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
| 2023-04-30 | $0.0002920 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-05-01 | $0.0002920 | $0.0002810 | $0.0002810 | $0.0002810 |
| 2023-05-02 | $0.0002810 | $0.0002870 | $0.0002870 | $0.0002870 |
| 2023-05-03 | $0.0002870 | $0.0002900 | $0.0002900 | $0.0002900 |
| 2023-05-04 | $0.0002900 | $0.0002890 | $0.0002890 | $0.0002890 |
| 2023-05-05 | $0.0002890 | $0.0002960 | $0.0002960 | $0.0002960 |
| 2023-05-06 | $0.0002960 | $0.0002890 | $0.0002890 | $0.0002890 |
| 2023-05-07 | $0.0002890 | $0.0002860 | $0.0002860 | $0.0002860 |
| 2023-05-08 | $0.0002860 | $0.0002780 | $0.0002780 | $0.0002780 |
| 2023-05-09 | $0.0002780 | $0.0002770 | $0.0002770 | $0.0002770 |
| 2023-05-10 | $0.0002770 | $0.0002770 | $0.0002770 | $0.0002770 |
| 2023-05-31 | $0.0002770 | $0.0002720 | $0.0002720 | $0.0002720 |
| 2023-06-01 | $0.0002720 | $0.0002680 | $0.0002680 | $0.0002680 |
| 2023-06-02 | $0.0002680 | $0.0002680 | $0.0002680 | $0.0002680 |
| 2023-06-04 | $0.0002710 | $0.0002710 | $0.0002710 | $0.0002710 |
| 2023-06-05 | $0.0002710 | $0.0002710 | $0.0002710 | $0.0002710 |
| 2023-06-06 | $0.0002570 | $0.0002730 | $0.0002730 | $0.0002730 |
| 2023-06-07 | $0.0002730 | $0.0002640 | $0.0002640 | $0.0002640 |
| 2023-06-08 | $0.0002640 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-06-09 | $0.0002650 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-06-10 | $0.0002650 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-09-22 | $0.0002660 | $0.0002660 | $0.0002660 | $0.0002660 |
| 2023-09-23 | $0.0002660 | $0.0002660 | $0.0002660 | $0.0002660 |
| 2023-09-24 | $0.0002660 | $0.0002630 | $0.0002630 | $0.0002630 |
| 2023-09-25 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 |
| 2023-09-26 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 |
ELAMACHAIN is an emotional AI platform integrating blockchain technology and AI services to meet the needs of individual users and businesses in connection with the existing ecosystem. ELA Coin (ELAMA) fuels that ecosystem built on AI designed to answer human emotions, while it provides maximized utility to users of ELAMACHAIN platform. ELAMACHAIN’s ecosystem and scalability covers the territory of the “real-world” untouched by precedent blockchain projects, ranging from the application of AI services and practical – and convenient – usage of cryptocurrency in daily lives and businesses.
Sorry, detailed technology about Elamachain is not currently available
Sorry, detailed features about Elamachain is not currently available