aelf
ELF
Rank #473
$0.1297
Updated 7 days ago
Market Cap
$103.74M
24h Volume
$4.23M
Avg Volume (90d)
$4.84M
24h High/Low
$0.1369
$0.1247
$0.1247
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Ethereum Ecosystem
GMCI Layer 1 Index
BNB Chain Ecosystem
Infrastructure
Aelf Ecosystem
Chains
Ethereum
0xbf2179859fc6d5b...
Binance Smart Chain
0xa3f020a5c92e15b...
Aelf
ELF_JRmBduh4nXWi1...
Tdvv Sidechain
ELF_7RzVGiuVWkvL4...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1297 | $0.1369 | $0.1247 | $0.1297 | $4.23M | $103.74M |
| Nov 10, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $2.42M | $100.56M |
| Nov 9, 2025 | $0.1226 | $0.1226 | $0.1226 | $0.1226 | $1.46M | $98.89M |
| Nov 8, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $2.98M | $102.16M |
| Nov 7, 2025 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $3.38M | $95.80M |
| Nov 6, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $6.17M | $94.42M |
| Nov 5, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $1.99M | $95.61M |
| Nov 4, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $1.63M | $97.88M |
| Nov 3, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $1.11M | $105.07M |
| Nov 2, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $1.18M | $105.34M |
| Nov 1, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $1.73M | $105.25M |
| Oct 31, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $2.63M | $106.71M |
| Oct 30, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $5.31M | $110.90M |
| Oct 29, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $21.72M | $112.45M |
| Oct 28, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $2.99M | $113.34M |
| Oct 27, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $2.27M | $112.91M |
| Oct 26, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $1.51M | $111.51M |
| Oct 25, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $2.30M | $111.54M |
| Oct 24, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $2.08M | $111.56M |
| Oct 23, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $2.50M | $111.43M |
| Oct 22, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $5.64M | $115.76M |
| Oct 21, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $3.23M | $115.04M |
| Oct 20, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $2.51M | $113.47M |
| Oct 19, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $2.17M | $112.47M |
| Oct 18, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $5.39M | $112.93M |
| Oct 17, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $5.64M | $116.94M |
| Oct 16, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $3.84M | $120.89M |
| Oct 15, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $5.98M | $124.71M |
| Oct 14, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $4.79M | $127.69M |
| Oct 13, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $5.30M | $125.37M |
| Oct 12, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $7.75M | $120.84M |
| Oct 11, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $8.57M | $127.07M |
| Oct 10, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $5.33M | $139.11M |
| Oct 9, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $5.60M | $137.78M |
| Oct 8, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $5.72M | $137.82M |
| Oct 7, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $5.55M | $141.34M |
| Oct 6, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $5.33M | $141.68M |
| Oct 5, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $3.71M | $142.17M |
| Oct 4, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $5.62M | $141.43M |
| Oct 3, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $4.98M | $140.52M |
| Oct 2, 2025 | $0.1758 | $0.1758 | $0.1758 | $0.1758 | $5.06M | $139.55M |
| Oct 1, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $4.61M | $136.38M |
| Sep 30, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $6.19M | $136.95M |
| Sep 29, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $2.91M | $138.45M |
| Sep 28, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $2.69M | $138.44M |
| Sep 27, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $5.63M | $138.88M |
| Sep 26, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $15.50M | $143.55M |
| Sep 25, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $4.19M | $143.59M |
| Sep 24, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $4.10M | $146.06M |
| Sep 23, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $4.90M | $144.65M |
| Sep 22, 2025 | $0.1932 | $0.1932 | $0.1932 | $0.1932 | $2.56M | $153.36M |
| Sep 21, 2025 | $0.1934 | $0.1934 | $0.1934 | $0.1934 | $2.38M | $153.54M |
| Sep 20, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $3.59M | $153.73M |
| Sep 19, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $4.92M | $158.34M |
| Sep 18, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $5.32M | $156.28M |
| Sep 17, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $5.03M | $154.98M |
| Sep 16, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $5.37M | $154.30M |
| Sep 15, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $6.36M | $161.07M |
| Sep 14, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $4.16M | $156.92M |
| Sep 13, 2025 | $0.1959 | $0.1959 | $0.1959 | $0.1959 | $6.12M | $155.47M |
| Sep 12, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $6.04M | $153.62M |
| Sep 11, 2025 | $0.1938 | $0.1938 | $0.1938 | $0.1938 | $4.75M | $153.80M |
| Sep 10, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $4.82M | $152.72M |
| Sep 9, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $4.13M | $151.14M |
| Sep 8, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $2.67M | $149.75M |
| Sep 7, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $2.13M | $149.83M |
| Sep 6, 2025 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $4.93M | $150.82M |
| Sep 5, 2025 | $0.1922 | $0.1922 | $0.1922 | $0.1922 | $6.39M | $152.60M |
| Sep 4, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $3.62M | $153.90M |
| Sep 3, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $4.49M | $152.64M |
| Sep 2, 2025 | $0.1901 | $0.1901 | $0.1901 | $0.1901 | $5.22M | $150.90M |
| Sep 1, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $3.51M | $156.30M |
| Aug 31, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $6.43M | $156.22M |
| Aug 30, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $7.87M | $154.64M |
| Aug 29, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $4.62M | $158.74M |
| Aug 28, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $4.31M | $158.54M |
| Aug 27, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $6.15M | $160.22M |
| Aug 26, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $18.48M | $160.81M |
| Aug 25, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $5.39M | $165.07M |
| Aug 24, 2025 | $0.2108 | $0.2108 | $0.2108 | $0.2108 | $3.98M | $167.35M |
| Aug 23, 2025 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $6.13M | $167.65M |
| Aug 22, 2025 | $0.2045 | $0.2045 | $0.2045 | $0.2045 | $4.26M | $162.25M |
| Aug 21, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $5.02M | $162.64M |
| Aug 20, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $5.62M | $162.04M |