ELF
排名 420
Layer 1 blockchain
aelf
$0.0646
+5.37% 24H
+9.50% 7D
市值
市值
$53.15M
0.00% 占市场
完全稀释
完全稀释
$64.37M
+21.12% 高于市值
成交量，24h
成交量，24h
$2.63M
4.94% 占市值
流通中
流通中
822.72M ELF
的 1.00B 最大值
距历史高点
距历史高点
-97.52%
高点于 08 Jan 2018
波动率，30d
波动率，30d
77.7%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 3178 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.0675 | — | — |
| 2026-09-01 | $0.0616 | — | — |
| 2026-08-31 | $0.0634 | — | — |
| 2026-08-30 | $0.0607 | — | — |
| 2026-08-29 | $0.0623 | — | — |
| 2026-08-28 | $0.0651 | — | — |
| 2026-08-27 | $0.0642 | — | — |
| 2026-08-26 | $0.0605 | — | — |
| 2026-08-25 | $0.0632 | — | — |
| 2026-08-24 | $0.0632 | — | — |
| 2026-08-23 | $0.0631 | — | — |
| 2026-08-22 | $0.0628 | — | — |
| 2026-08-21 | $0.0623 | — | — |
| 2026-08-20 | $0.0584 | — | — |
| 2026-08-19 | $0.0587 | — | — |
| 2026-08-18 | $0.0544 | — | — |
| 2026-08-17 | $0.0544 | — | — |
| 2026-08-16 | $0.0543 | — | — |
| 2026-08-15 | $0.0557 | — | — |
| 2026-08-14 | $0.0555 | — | — |
| 2026-08-13 | $0.0593 | — | — |
| 2026-08-12 | $0.0638 | — | — |
| 2026-08-11 | $0.0584 | — | — |
| 2026-08-10 | $0.0584 | — | — |
| 2026-08-09 | $0.0588 | — | — |
| 2026-08-08 | $0.0587 | — | — |
| 2026-08-07 | $0.0593 | — | — |
| 2026-08-06 | $0.0586 | — | — |
| 2026-08-05 | $0.0587 | — | — |
| 2026-08-04 | $0.0594 | — | — |
| 2026-08-03 | $0.0594 | — | — |
| 2026-08-02 | $0.0581 | — | — |
| 2026-08-01 | $0.0601 | — | — |
| 2026-07-31 | $0.0601 | — | — |
| 2026-07-30 | $0.0589 | — | — |
| 2026-07-29 | $0.0591 | — | — |
| 2026-07-28 | $0.0593 | — | — |
| 2026-07-27 | $0.0593 | — | — |
| 2026-07-26 | $0.0614 | — | — |
| 2026-07-25 | $0.0612 | — | — |
| 2026-07-24 | $0.0598 | — | — |
| 2026-07-23 | $0.0610 | — | — |
| 2026-07-22 | $0.0609 | — | — |
| 2026-07-21 | $0.0628 | — | — |
| 2026-07-20 | $0.0628 | — | — |
| 2026-07-19 | $0.0618 | — | — |
| 2026-07-18 | $0.0621 | — | — |
| 2026-07-17 | $0.0630 | — | — |
| 2026-07-16 | $0.0625 | — | — |
| 2026-07-15 | $0.0621 | — | — |
| 2026-07-14 | $0.0617 | — | — |
| 2026-07-13 | $0.0617 | — | — |
| 2026-07-12 | $0.0635 | — | — |
| 2026-07-11 | $0.0621 | — | — |
| 2026-07-10 | $0.0620 | — | — |
| 2026-07-09 | $0.0613 | — | — |
| 2026-07-08 | $0.0641 | — | — |
| 2026-07-07 | $0.0614 | — | — |
| 2026-07-06 | $0.0614 | — | — |
| 2026-07-05 | $0.0615 | — | — |
| 2026-07-04 | $0.0628 | — | — |
| 2026-07-03 | $0.0620 | — | — |
| 2026-07-02 | $0.0587 | — | — |
| 2026-07-01 | $0.0579 | — | — |
| 2026-06-30 | $0.0598 | — | — |
| 2026-06-29 | $0.0598 | — | — |
| 2026-06-28 | $0.0629 | — | — |
| 2026-06-27 | $0.0652 | — | — |
| 2026-06-26 | $0.0581 | — | — |
| 2026-06-25 | $0.0585 | — | — |
| 2026-06-24 | $0.0601 | — | — |
| 2026-06-23 | $0.0598 | — | — |
| 2026-06-22 | $0.0598 | — | — |
| 2026-06-21 | $0.0637 | — | — |
| 2026-06-20 | $0.0643 | — | — |
| 2026-06-19 | $0.0610 | — | — |
| 2026-06-18 | $0.0638 | — | — |
| 2026-06-17 | $0.0641 | — | — |
| 2026-06-16 | $0.0638 | — | — |
| 2026-06-15 | $0.0638 | — | — |
| 2026-06-14 | $0.0646 | — | — |
| 2026-06-13 | $0.0648 | — | — |
| 2026-06-12 | $0.0629 | — | — |
| 2026-06-11 | $0.0641 | — | — |
| 2026-06-10 | $0.0639 | — | — |
| 2026-06-09 | $0.0642 | — | — |
| 2026-06-08 | $0.0642 | — | — |
| 2026-06-07 | $0.0644 | — | — |
| 2026-06-06 | $0.0621 | — | — |
| 2026-06-05 | $0.0645 | — | — |
| 2026-06-04 | $0.0655 | — | — |
| 2026-06-03 | $0.0711 | — | — |
| 2026-06-02 | $0.0713 | — | — |
| 2026-06-01 | $0.0713 | — | — |
| 2026-05-31 | $0.0730 | — | — |
| 2026-05-30 | $0.0728 | — | — |
| 2026-05-29 | $0.0722 | — | — |
| 2026-05-28 | $0.0716 | — | — |
| 2026-05-27 | $0.0718 | — | — |
| 2026-05-26 | $0.0730 | — | — |
| 2026-05-25 | $0.0730 | — | — |
| 2026-05-24 | $0.0738 | — | — |
| 2026-05-23 | $0.0740 | — | — |
| 2026-05-22 | $0.0734 | — | — |
| 2026-05-21 | $0.0734 | — | — |
| 2026-05-20 | $0.0751 | — | — |
| 2026-05-19 | $0.0749 | — | — |
| 2026-05-18 | $0.0749 | — | — |
| 2026-05-17 | $0.0778 | — | — |
| 2026-05-16 | $0.0815 | — | — |
| 2026-05-15 | $0.0796 | — | — |
| 2026-05-14 | $0.0806 | — | — |
| 2026-05-13 | $0.0807 | — | — |
| 2026-05-12 | $0.0816 | — | — |
| 2026-05-11 | $0.0816 | — | — |
| 2026-05-10 | $0.0820 | — | — |
| 2026-05-09 | $0.0802 | — | — |
| 2026-05-08 | $0.0800 | — | — |
| 2026-05-07 | $0.0793 | — | — |
| 2026-05-06 | $0.0805 | — | — |
| 2026-05-05 | $0.0792 | — | — |
| 2026-05-04 | $0.0792 | — | — |
| 2026-05-03 | $0.0778 | — | — |
| 2026-05-02 | $0.0779 | — | — |
| 2026-05-01 | $0.0779 | — | — |
| 2026-04-30 | $0.0778 | — | — |
| 2026-04-29 | $0.0776 | — | — |
| 2026-04-28 | $0.0782 | — | — |
| 2026-04-27 | $0.0782 | — | — |
| 2026-04-26 | $0.0790 | — | — |
| 2026-04-25 | $0.0788 | — | — |
| 2026-04-24 | $0.0779 | — | — |
| 2026-04-23 | $0.0786 | — | — |
| 2026-04-22 | $0.0798 | — | — |
| 2026-04-21 | $0.0791 | — | — |
| 2026-04-20 | $0.0791 | — | — |
| 2026-04-19 | $0.0791 | — | — |
| 2026-04-18 | $0.0813 | — | — |
| 2026-04-17 | $0.0816 | — | — |
| 2026-04-16 | $0.0803 | — | — |
| 2026-04-15 | $0.0787 | — | — |
| 2026-04-14 | $0.0801 | — | — |
| 2026-04-13 | $0.0801 | — | — |
| 2026-04-12 | $0.0778 | — | — |
| 2026-04-11 | $0.0787 | — | — |
| 2026-04-10 | $0.0789 | — | — |
| 2026-04-09 | $0.0796 | — | — |
| 2026-04-08 | $0.0794 | — | — |
| 2026-04-07 | $0.0796 | — | — |
| 2026-04-06 | $0.0796 | — | — |
| 2026-04-05 | $0.0790 | — | — |
| 2026-04-04 | $0.0798 | — | — |
| 2026-04-03 | $0.0780 | — | — |
| 2026-04-02 | $0.0780 | — | — |
| 2026-04-01 | $0.0784 | — | — |
| 2026-03-31 | $0.0784 | — | — |
| 2026-03-30 | $0.0784 | — | — |
| 2026-03-29 | $0.0785 | — | — |
| 2026-03-28 | $0.0782 | — | — |
| 2026-03-27 | $0.0784 | — | — |
| 2026-03-26 | $0.0793 | — | — |
| 2026-03-25 | $0.0822 | — | — |
| 2026-03-24 | $0.0831 | — | — |
| 2026-03-23 | $0.0831 | — | — |
| 2026-03-22 | $0.0792 | — | — |
| 2026-03-21 | $0.0817 | — | — |
| 2026-03-20 | $0.0830 | — | — |
| 2026-03-19 | $0.0825 | — | — |
| 2026-03-18 | $0.0801 | — | — |
| 2026-03-17 | $0.0821 | — | — |
| 2026-03-16 | $0.0821 | — | — |
| 2026-03-15 | $0.0794 | — | — |
| 2026-03-14 | $0.0795 | — | — |
| 2026-03-13 | $0.0796 | — | — |
| 2026-03-12 | $0.0777 | — | — |
| 2026-03-11 | $0.0778 | — | — |
| 2026-03-10 | $0.0766 | — | — |
| 2026-03-09 | $0.0766 | — | — |
| 2026-03-08 | $0.0756 | — | — |
| 2026-03-07 | $0.0757 | — | — |
| 2026-03-06 | $0.0757 | — | — |
| 2026-03-05 | $0.0762 | — | — |
| 2026-03-04 | $0.0780 | — | — |
| 2026-03-03 | $0.0772 | — | — |
| 2026-03-02 | $0.0772 | — | — |
| 2026-03-01 | $0.0823 | — | — |
| 2026-02-28 | $0.0777 | — | — |
| 2026-02-27 | $0.0778 | — | — |
| 2026-02-26 | $0.0785 | — | — |
| 2026-02-25 | $0.0787 | — | — |
| 2026-02-24 | $0.0755 | — | — |
| 2026-02-23 | $0.0755 | — | — |
| 2026-02-22 | $0.0788 | — | — |
| 2026-02-21 | $0.0795 | — | — |
| 2026-02-20 | $0.0792 | — | — |
| 2026-02-19 | $0.0791 | — | — |
| 2026-02-18 | $0.0808 | — | — |
| 2026-02-17 | $0.0805 | — | — |
| 2026-02-16 | $0.0805 | — | — |
| 2026-02-15 | $0.0823 | — | — |
| 2026-02-14 | $0.0854 | — | — |
| 2026-02-13 | $0.0826 | — | — |
| 2026-02-12 | $0.0796 | — | — |
| 2026-02-11 | $0.0789 | — | — |
| 2026-02-10 | $0.0803 | — | — |
| 2026-02-09 | $0.0803 | — | — |
| 2026-02-08 | $0.0816 | — | — |
| 2026-02-07 | $0.0804 | — | — |
| 2026-02-06 | $0.0795 | — | — |
| 2026-02-05 | $0.0755 | — | — |
| 2026-02-04 | $0.0831 | — | — |
| 2026-02-03 | $0.0831 | — | — |
| 2026-02-02 | $0.0831 | — | — |
| 2026-02-01 | $0.0835 | — | — |
| 2026-01-31 | $0.0833 | — | — |
| 2026-01-30 | $0.0892 | — | — |
| 2026-01-29 | $0.0978 | — | — |
| 2026-01-28 | $0.0928 | — | — |
| 2026-01-27 | $0.0935 | — | — |
| 2026-01-26 | $0.0935 | — | — |
| 2026-01-25 | $0.0922 | — | — |
| 2026-01-24 | $0.0947 | — | — |
| 2026-01-23 | $0.0950 | — | — |
| 2026-01-22 | $0.0945 | — | — |
| 2026-01-21 | $0.0961 | — | — |
| 2026-01-20 | $0.0948 | — | — |
| 2026-01-19 | $0.0948 | — | — |
| 2026-01-18 | $0.0996 | — | — |
| 2026-01-17 | $0.1009 | — | — |
| 2026-01-16 | $0.1022 | — | — |
| 2026-01-15 | $0.1011 | — | — |
| 2026-01-14 | $0.1057 | — | — |
| 2026-01-13 | $0.1076 | — | — |
| 2026-01-12 | $0.1076 | — | — |
| 2026-01-11 | $0.1133 | — | — |
| 2026-01-10 | $0.1196 | — | — |
| 2026-01-09 | $0.1109 | — | — |
| 2026-01-08 | $0.1143 | — | — |
| 2026-01-07 | $0.0933 | — | — |
| 2026-01-06 | $0.0940 | — | — |
| 2026-01-05 | $0.0940 | — | — |
| 2026-01-04 | $0.0908 | — | — |
| 2026-01-03 | $0.0893 | — | — |
| 2026-01-02 | $0.0884 | — | — |
| 2026-01-01 | $0.0871 | — | — |
| 2025-12-31 | $0.0873 | — | — |
| 2025-12-30 | $0.0871 | — | — |
| 2025-12-29 | $0.0871 | — | — |
| 2025-12-28 | $0.0859 | — | — |
| 2025-12-27 | $0.0841 | — | — |
| 2025-12-26 | $0.0830 | — | — |
| 2025-12-25 | $0.0842 | — | — |
| 2025-12-24 | $0.0836 | — | — |
| 2025-12-23 | $0.0836 | — | — |
| 2025-12-22 | $0.0836 | — | — |
| 2025-12-21 | $0.0866 | — | — |
| 2025-12-20 | $0.0906 | — | — |
| 2025-12-19 | $0.0884 | — | — |
| 2025-12-18 | $0.0878 | — | — |
| 2025-12-17 | $0.0882 | — | — |
| 2025-12-16 | $0.0879 | — | — |
| 2025-12-15 | $0.0879 | — | — |
| 2025-12-14 | $0.0857 | — | — |
| 2025-12-13 | $0.0859 | — | — |
| 2025-12-12 | $0.0871 | — | — |
| 2025-12-11 | $0.0849 | — | — |
| 2025-12-10 | $0.0865 | — | — |
| 2025-12-09 | $0.0883 | — | — |
| 2025-12-08 | $0.0883 | — | — |
| 2025-12-07 | $0.0897 | — | — |
| 2025-12-06 | $0.0896 | — | — |
| 2025-12-05 | $0.0909 | — | — |
| 2025-12-04 | $0.0872 | — | — |
| 2025-12-03 | $0.0910 | — | — |
| 2025-12-02 | $0.0891 | — | — |
| 2025-12-01 | $0.0891 | — | — |
| 2025-11-30 | $0.0970 | — | — |
| 2025-11-29 | $0.0893 | — | — |
| 2025-11-28 | $0.0996 | — | — |
| 2025-11-27 | $0.0882 | — | — |
| 2025-11-26 | $0.0841 | — | — |
| 2025-11-25 | $0.0776 | — | — |
| 2025-11-24 | $0.0776 | — | — |
| 2025-11-23 | $0.0840 | — | — |
| 2025-11-22 | $0.0663 | — | — |
| 2025-11-21 | $0.0700 | — | — |
| 2025-11-20 | $0.0794 | — | — |
| 2025-11-19 | $0.0859 | — | — |
| 2025-11-18 | $0.0939 | — | — |
| 2025-11-17 | $0.0939 | — | — |
| 2025-11-16 | $0.1200 | — | — |
| 2025-11-15 | $0.1000 | — | — |
| 2025-11-14 | $0.1128 | — | — |
| 2025-11-13 | $0.1191 | — | — |
| 2025-11-12 | $0.1360 | — | — |
| 2025-11-11 | $0.1316 | — | — |
| 2025-11-10 | $0.1316 | — | — |
| 2025-11-09 | $0.1252 | — | — |
| 2025-11-08 | $0.1231 | — | — |
| 2025-11-07 | $0.1272 | — | — |
| 2025-11-06 | $0.1197 | — | — |
| 2025-11-05 | $0.1197 | — | — |
| 2025-11-04 | $0.1192 | — | — |
| 2025-11-03 | $0.1192 | — | — |
| 2025-11-02 | $0.1316 | — | — |
| 2025-11-01 | $0.1322 | — | — |
| 2025-10-31 | $0.1318 | — | — |
| 2025-10-30 | $0.1336 | — | — |
| 2025-10-29 | $0.1383 | — | — |
| 2025-10-28 | $0.1407 | — | — |
| 2025-10-27 | $0.1407 | — | — |
| 2025-10-26 | $0.1418 | — | — |
| 2025-10-25 | $0.1398 | — | — |
| 2025-10-24 | $0.1399 | — | — |
| 2025-10-23 | $0.1400 | — | — |
| 2025-10-22 | $0.1406 | — | — |
| 2025-10-21 | $0.1444 | — | — |
| 2025-10-20 | $0.1444 | — | — |
| 2025-10-19 | $0.1431 | — | — |
| 2025-10-18 | $0.1416 | — | — |
| 2025-10-17 | $0.1422 | — | — |
| 2025-10-16 | $0.1474 | — | — |
| 2025-10-15 | $0.1533 | — | — |
| 2025-10-14 | $0.1570 | — | — |
| 2025-10-13 | $0.1570 | — | — |
| 2025-10-12 | $0.1579 | — | — |
| 2025-10-11 | $0.1523 | — | — |
| 2025-10-10 | $0.1603 | — | — |
| 2025-10-09 | $0.1753 | — | — |
| 2025-10-08 | $0.1734 | — | — |
| 2025-10-07 | $0.1740 | — | — |
| 2025-10-06 | $0.1740 | — | — |
| 2025-10-05 | $0.1783 | — | — |
| 2025-10-04 | $0.1793 | — | — |
| 2025-10-03 | $0.1781 | — | — |
| 2025-10-02 | $0.1773 | — | — |
| 2025-10-01 | $0.1760 | — | — |
| 2025-09-30 | $0.1721 | — | — |
| 2025-09-29 | $0.1721 | — | — |
| 2025-09-28 | $0.1745 | — | — |
| 2025-09-27 | $0.1746 | — | — |
| 2025-09-26 | $0.1751 | — | — |
| 2025-09-25 | $0.1804 | — | — |
| 2025-09-24 | $0.1810 | — | — |
| 2025-09-23 | $0.1841 | — | — |
| 2025-09-22 | $0.1841 | — | — |
| 2025-09-21 | $0.1933 | — | — |
| 2025-09-20 | $0.1937 | — | — |
| 2025-09-19 | $0.1939 | — | — |
| 2025-09-18 | $0.1997 | — | — |
| 2025-09-17 | $0.1970 | — | — |
| 2025-09-16 | $0.1953 | — | — |
| 2025-09-15 | $0.1953 | — | — |
| 2025-09-14 | $0.2031 | — | — |
| 2025-09-13 | $0.1978 | — | — |
| 2025-09-12 | $0.1960 | — | — |
| 2025-09-11 | $0.1941 | — | — |
| 2025-09-10 | $0.1939 | — | — |
| 2025-09-09 | $0.1927 | — | — |
| 2025-09-08 | $0.1927 | — | — |
| 2025-09-07 | $0.1897 | — | — |
| 2025-09-06 | $0.1891 | — | — |
| 2025-09-05 | $0.1901 | — | — |
| 2025-09-04 | $0.1925 | — | — |
| 2025-09-03 | $0.1940 | — | — |
| 2025-09-02 | $0.1923 | — | — |
| 2025-09-01 | $0.1923 | — | — |
| 2025-08-31 | $0.1969 | — | — |
| 2025-08-30 | $0.1969 | — | — |
| 2025-08-29 | $0.1958 | — | — |
| 2025-08-28 | $0.2002 | — | — |
| 2025-08-27 | $0.1995 | — | — |
| 2025-08-26 | $0.2019 | — | — |
| 2025-08-25 | $0.2019 | — | — |
| 2025-08-24 | $0.2079 | — | — |
| 2025-08-23 | $0.2108 | — | — |
| 2025-08-22 | $0.2116 | — | — |
| 2025-08-21 | $0.2045 | — | — |
| 2025-08-20 | $0.2050 | — | — |
| 2025-08-19 | $0.2041 | — | — |
| 2025-08-18 | $0.2041 | — | — |
| 2025-08-17 | $0.2121 | — | — |
| 2025-08-16 | $0.2123 | — | — |
| 2025-08-15 | $0.2114 | — | — |
| 2025-08-14 | $0.2122 | — | — |
| 2025-08-13 | $0.2193 | — | — |
| 2025-08-12 | $0.2189 | — | — |
| 2025-08-11 | $0.2189 | — | — |
| 2025-08-10 | $0.2177 | — | — |
| 2025-08-09 | $0.2183 | — | — |
| 2025-08-08 | $0.2124 | — | — |
| 2025-08-07 | $0.2113 | — | — |
| 2025-08-06 | $0.2070 | — | — |
| 2025-08-05 | $0.2070 | — | — |
| 2025-08-04 | $0.2066 | — | — |
| 2025-08-03 | $0.2079 | — | — |
| 2025-08-02 | $0.2054 | — | — |
| 2025-08-01 | $0.2081 | — | — |
| 2025-07-31 | $0.2168 | — | — |
| 2025-07-30 | $0.2189 | — | — |