aelf
ELF
Rank #473
$0.0903
Updated 25 days ago
Market Cap
$72.60M
24h Volume
$3.24M
Avg Volume (6m)
$5.46M
24h High/Low
$0.1016
$0.0897
$0.0897
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0903 | $0.1016 | $0.0897 | $0.0903 | $3.24M | $72.60M |
| Dec 2, 2025 | $0.0958 | $0.1016 | $0.0952 | $0.0970 | $2.53M | $77.26M |
| Dec 1, 2025 | $0.1034 | $0.1034 | $0.0953 | $0.0958 | $3.09M | $78.11M |
| Nov 30, 2025 | $0.1026 | $0.1064 | $0.1001 | $0.1035 | $3.20M | $82.96M |
| Nov 29, 2025 | $0.1006 | $0.1023 | $0.0947 | $0.1017 | $1.64M | $80.90M |
| Nov 28, 2025 | $0.0974 | $0.1019 | $0.0932 | $0.1006 | $2.55M | $77.62M |
| Nov 27, 2025 | $0.0811 | $0.1010 | $0.0805 | $0.0970 | $3.71M | $74.35M |
| Nov 26, 2025 | $0.0909 | $0.1014 | $0.0788 | $0.0809 | $4.02M | $71.62M |
| Nov 25, 2025 | $0.0858 | $0.1024 | $0.0858 | $0.0906 | $3.40M | $76.01M |
| Nov 24, 2025 | $0.1019 | $0.1019 | $0.0843 | $0.0869 | $2.44M | $78.34M |
| Nov 23, 2025 | $0.0707 | $0.1019 | $0.0707 | $0.1012 | $2.18M | $76.48M |
| Nov 22, 2025 | $0.0843 | $0.0997 | $0.0694 | $0.0694 | $2.76M | $68.69M |
| Nov 21, 2025 | $0.0885 | $0.1042 | $0.0837 | $0.0846 | $3.11M | $74.87M |
| Nov 20, 2025 | $0.0947 | $0.1067 | $0.0895 | $0.0930 | $2.38M | $78.78M |
| Nov 19, 2025 | $0.0988 | $0.0991 | $0.0887 | $0.0941 | $3.36M | $75.72M |
| Nov 18, 2025 | $0.1056 | $0.1056 | $0.1007 | $0.1008 | $3.58M | $82.13M |
| Nov 17, 2025 | $0.1223 | $0.1223 | $0.1063 | $0.1063 | $7.38M | $93.48M |
| Nov 16, 2025 | $0.0953 | $0.1448 | $0.0953 | $0.1219 | $19.22M | $104.22M |
| Nov 15, 2025 | $0.1131 | $0.1156 | $0.0960 | $0.0960 | $2.94M | $85.81M |
| Nov 14, 2025 | $0.1196 | $0.1223 | $0.1138 | $0.1138 | $4.38M | $95.55M |
| Nov 13, 2025 | $0.1354 | $0.1354 | $0.1195 | $0.1197 | $3.33M | $102.04M |
| Nov 12, 2025 | $0.1315 | $0.1402 | $0.1307 | $0.1350 | $5.10M | $107.86M |
| 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 |
| Aug 19, 2025 | $0.2077 | $0.2077 | $0.2077 | $0.2077 | $5.66M | $164.80M |
| Aug 18, 2025 | $0.2121 | $0.2121 | $0.2121 | $0.2121 | $2.63M | $168.25M |
| Aug 17, 2025 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | $2.59M | $168.56M |
| Aug 16, 2025 | $0.2113 | $0.2113 | $0.2113 | $0.2113 | $4.11M | $167.68M |
| Aug 15, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $7.34M | $166.71M |
| Aug 14, 2025 | $0.2193 | $0.2193 | $0.2193 | $0.2193 | $6.31M | $172.31M |
| Aug 13, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $4.65M | $171.83M |
| Aug 12, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $4.53M | $171.13M |
| Aug 11, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $5.95M | $170.80M |
| Aug 10, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $16.70M | $171.54M |
| Aug 9, 2025 | $0.2126 | $0.2126 | $0.2126 | $0.2126 | $18.94M | $167.09M |
| Aug 8, 2025 | $0.2113 | $0.2113 | $0.2113 | $0.2113 | $3.30M | $166.01M |
| Aug 7, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $2.79M | $162.75M |
| Aug 6, 2025 | $0.2068 | $0.2068 | $0.2068 | $0.2068 | $3.09M | $160.31M |
| Aug 5, 2025 | $0.2103 | $0.2103 | $0.2103 | $0.2103 | $3.16M | $163.16M |
| Aug 4, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $2.21M | $160.97M |
| Aug 3, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $2.81M | $159.24M |
| Aug 2, 2025 | $0.2081 | $0.2081 | $0.2081 | $0.2081 | $4.55M | $161.40M |
| Aug 1, 2025 | $0.2167 | $0.2167 | $0.2167 | $0.2167 | $4.21M | $168.02M |
| Jul 31, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $6.44M | $169.73M |
| Jul 30, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $4.52M | $169.06M |
| Jul 29, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $7.59M | $171.49M |
| Jul 28, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $7.23M | $180.98M |
| Jul 27, 2025 | $0.2240 | $0.2240 | $0.2240 | $0.2240 | $2.88M | $173.80M |
| Jul 26, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $10.06M | $172.44M |
| Jul 25, 2025 | $0.2270 | $0.2270 | $0.2270 | $0.2270 | $7.52M | $176.03M |
| Jul 24, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $15.13M | $181.36M |
| Jul 23, 2025 | $0.2449 | $0.2449 | $0.2449 | $0.2449 | $79.91M | $189.99M |
| Jul 22, 2025 | $0.2305 | $0.2305 | $0.2305 | $0.2305 | $5.21M | $176.40M |
| Jul 21, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $3.01M | $174.31M |
| Jul 20, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $2.16M | $170.07M |
| Jul 19, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $4.69M | $170.48M |
| Jul 18, 2025 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $3.81M | $168.82M |
| Jul 17, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $5.73M | $169.59M |
| Jul 16, 2025 | $0.2196 | $0.2196 | $0.2196 | $0.2196 | $10.30M | $168.11M |
| Jul 15, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $8.08M | $162.91M |
| Jul 14, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $4.12M | $165.26M |
| Jul 13, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $8.62M | $164.63M |
| Jul 12, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $5.93M | $160.05M |
| Jul 11, 2025 | $0.2058 | $0.2058 | $0.2058 | $0.2058 | $6.01M | $157.20M |
| Jul 10, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $4.85M | $153.78M |
| Jul 9, 2025 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $10.58M | $154.76M |
| Jul 8, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $9.05M | $151.73M |
| Jul 7, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $2.65M | $147.17M |
| Jul 6, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $2.59M | $146.56M |
| Jul 5, 2025 | $0.1974 | $0.1974 | $0.1974 | $0.1974 | $5.07M | $151.06M |
| Jul 4, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $3.76M | $147.18M |
| Jul 3, 2025 | $0.1906 | $0.1906 | $0.1906 | $0.1906 | $4.83M | $145.89M |
| Jul 2, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $3.31M | $139.99M |
| Jul 1, 2025 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $3.40M | $141.86M |
| Jun 30, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $2.54M | $144.96M |
| Jun 29, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $1.89M | $142.84M |
| Jun 28, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $3.36M | $142.81M |