ELYSIA
EL
Rank #1276
$0.00225462
Updated 27 days ago
Market Cap
$15.34M
24h Volume
$397.12K
Avg Volume (6m)
$1.10M
24h High/Low
$0.00230515
$0.00218535
$0.00218535
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Real World Assets (RWA)
Tokenized Real Estate
Chains
Ethereum
0x2781246fe707bb1...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00225462 | $0.00230515 | $0.00218535 | $0.00225462 | $397.12K | $15.34M |
| Dec 2, 2025 | $0.00209310 | $0.00224359 | $0.00209310 | $0.00223621 | $297.18K | $14.86M |
| Dec 1, 2025 | $0.00241556 | $0.00241556 | $0.00208518 | $0.00211607 | $727.92K | $14.86M |
| Nov 30, 2025 | $0.00239607 | $0.00248410 | $0.00239607 | $0.00241921 | $412.22K | $16.60M |
| Nov 29, 2025 | $0.00239053 | $0.00250822 | $0.00236709 | $0.00236709 | $539.51K | $16.63M |
| Nov 28, 2025 | $0.00237402 | $0.00239073 | $0.00231770 | $0.00238263 | $498.57K | $15.99M |
| Nov 27, 2025 | $0.00222490 | $0.00235726 | $0.00222490 | $0.00235726 | $683.40K | $15.61M |
| Nov 26, 2025 | $0.00218745 | $0.00223592 | $0.00216735 | $0.00221259 | $528.11K | $14.96M |
| Nov 25, 2025 | $0.00214509 | $0.00220496 | $0.00214509 | $0.00219102 | $476.38K | $14.81M |
| Nov 24, 2025 | $0.00219215 | $0.00222954 | $0.00212993 | $0.00219322 | $503.88K | $14.82M |
| Nov 23, 2025 | $0.00222220 | $0.00225812 | $0.00218200 | $0.00222705 | $246.30K | $15.09M |
| Nov 22, 2025 | $0.00220598 | $0.00222047 | $0.00214765 | $0.00219912 | $183.29K | $14.93M |
| Nov 21, 2025 | $0.00232675 | $0.00235306 | $0.00216990 | $0.00221901 | $538.00K | $15.23M |
| Nov 20, 2025 | $0.00249824 | $0.00251009 | $0.00234788 | $0.00237173 | $470.59K | $16.66M |
| Nov 19, 2025 | $0.00250485 | $0.00253248 | $0.00240911 | $0.00244948 | $335.36K | $16.85M |
| Nov 18, 2025 | $0.00241714 | $0.00249470 | $0.00235399 | $0.00249470 | $487.63K | $16.51M |
| Nov 17, 2025 | $0.00243755 | $0.00249371 | $0.00241393 | $0.00242455 | $559.45K | $16.70M |
| Nov 16, 2025 | $0.00265840 | $0.00265840 | $0.00245037 | $0.00245037 | $316.95K | $17.39M |
| Nov 15, 2025 | $0.00258320 | $0.00264856 | $0.00255993 | $0.00258551 | $237.07K | $17.67M |
| Nov 14, 2025 | $0.00266782 | $0.00269350 | $0.00257644 | $0.00261628 | $586.85K | $17.92M |
| Nov 13, 2025 | $0.00274191 | $0.00276900 | $0.00264136 | $0.00266231 | $535.88K | $18.57M |
| Nov 12, 2025 | $0.00272838 | $0.00279030 | $0.00270462 | $0.00273781 | $267.55K | $18.65M |
| Nov 11, 2025 | $0.00275423 | $0.00285148 | $0.00274210 | $0.00275423 | $252.85K | $18.76M |
| Nov 10, 2025 | $0.00275861 | $0.00275861 | $0.00275861 | $0.00275861 | $294.64K | $18.77M |
| Nov 9, 2025 | $0.00266642 | $0.00266642 | $0.00266642 | $0.00266642 | $125.99K | $18.14M |
| Nov 8, 2025 | $0.00273180 | $0.00273180 | $0.00273180 | $0.00273180 | $289.93K | $18.27M |
| Nov 7, 2025 | $0.00244408 | $0.00244408 | $0.00244408 | $0.00244408 | $125.43K | $16.63M |
| Nov 6, 2025 | $0.00248604 | $0.00248604 | $0.00248604 | $0.00248604 | $112.15K | $16.91M |
| Nov 5, 2025 | $0.00244440 | $0.00244440 | $0.00244440 | $0.00244440 | $123.29K | $16.63M |
| Nov 4, 2025 | $0.00262072 | $0.00262072 | $0.00262072 | $0.00262072 | $304.15K | $17.82M |
| Nov 3, 2025 | $0.00294764 | $0.00294764 | $0.00294764 | $0.00294764 | $376.01K | $20.05M |
| Nov 2, 2025 | $0.00308897 | $0.00308897 | $0.00308897 | $0.00308897 | $185.73K | $20.98M |
| Nov 1, 2025 | $0.00308753 | $0.00308753 | $0.00308753 | $0.00308753 | $356.03K | $21.02M |
| Oct 31, 2025 | $0.00296031 | $0.00296031 | $0.00296031 | $0.00296031 | $214.05K | $20.12M |
| Oct 30, 2025 | $0.00316240 | $0.00316240 | $0.00316240 | $0.00316240 | $1.38M | $21.63M |
| Oct 29, 2025 | $0.00322567 | $0.00322567 | $0.00322567 | $0.00322567 | $287.28K | $21.95M |
| Oct 28, 2025 | $0.00333355 | $0.00333355 | $0.00333355 | $0.00333355 | $194.10K | $22.69M |
| Oct 27, 2025 | $0.00335243 | $0.00335243 | $0.00335243 | $0.00335243 | $312.31K | $22.71M |
| Oct 26, 2025 | $0.00327649 | $0.00327649 | $0.00327649 | $0.00327649 | $73.62K | $22.29M |
| Oct 25, 2025 | $0.00332605 | $0.00332605 | $0.00332605 | $0.00332605 | $310.76K | $22.63M |
| Oct 24, 2025 | $0.00335629 | $0.00335629 | $0.00335629 | $0.00335629 | $485.40K | $22.83M |
| Oct 23, 2025 | $0.00327169 | $0.00327169 | $0.00327169 | $0.00327169 | $209.50K | $22.18M |
| Oct 22, 2025 | $0.00329244 | $0.00329244 | $0.00329244 | $0.00329244 | $240.63K | $22.39M |
| Oct 21, 2025 | $0.00335801 | $0.00335801 | $0.00335801 | $0.00335801 | $118.79K | $22.85M |
| Oct 20, 2025 | $0.00335475 | $0.00335475 | $0.00335475 | $0.00335475 | $125.64K | $22.82M |
| Oct 19, 2025 | $0.00334406 | $0.00334406 | $0.00334406 | $0.00334406 | $158.95K | $22.73M |
| Oct 18, 2025 | $0.00333575 | $0.00333575 | $0.00333575 | $0.00333575 | $238.63K | $22.69M |
| Oct 17, 2025 | $0.00334949 | $0.00334949 | $0.00334949 | $0.00334949 | $159.04K | $22.83M |
| Oct 16, 2025 | $0.00337653 | $0.00337653 | $0.00337653 | $0.00337653 | $33.08K | $22.97M |
| Oct 15, 2025 | $0.00367955 | $0.00367955 | $0.00367955 | $0.00367955 | $763.90K | $25.03M |
| Oct 14, 2025 | $0.00365328 | $0.00365328 | $0.00365328 | $0.00365328 | $202.43K | $24.85M |
| Oct 13, 2025 | $0.00351900 | $0.00351900 | $0.00351900 | $0.00351900 | $31.22K | $23.94M |
| Oct 12, 2025 | $0.00339384 | $0.00339384 | $0.00339384 | $0.00339384 | $91.65K | $23.09M |
| Oct 11, 2025 | $0.00367693 | $0.00367693 | $0.00367693 | $0.00367693 | $3.22M | $24.76M |
| Oct 10, 2025 | $0.00402225 | $0.00402225 | $0.00402225 | $0.00402225 | $118.65K | $27.38M |
| Oct 9, 2025 | $0.00409262 | $0.00409262 | $0.00409262 | $0.00409262 | $298.38K | $27.86M |
| Oct 8, 2025 | $0.00414475 | $0.00414475 | $0.00414475 | $0.00414475 | $311.94K | $28.12M |
| Oct 7, 2025 | $0.00429187 | $0.00429187 | $0.00429187 | $0.00429187 | $231.27K | $29.22M |
| Oct 6, 2025 | $0.00429025 | $0.00429025 | $0.00429025 | $0.00429025 | $169.99K | $29.19M |
| Oct 5, 2025 | $0.00423816 | $0.00423816 | $0.00423816 | $0.00423816 | $132.83K | $28.84M |
| Oct 4, 2025 | $0.00423865 | $0.00423865 | $0.00423865 | $0.00423865 | $323.67K | $28.84M |
| Oct 3, 2025 | $0.00425142 | $0.00425142 | $0.00425142 | $0.00425142 | $519.80K | $29.02M |
| Oct 2, 2025 | $0.00415935 | $0.00415935 | $0.00415935 | $0.00415935 | $394.99K | $28.13M |
| Oct 1, 2025 | $0.00404850 | $0.00404850 | $0.00404850 | $0.00404850 | $396.48K | $27.52M |
| Sep 30, 2025 | $0.00409958 | $0.00409958 | $0.00409958 | $0.00409958 | $80.10K | $28.13M |
| Sep 29, 2025 | $0.00404968 | $0.00404968 | $0.00404968 | $0.00404968 | $252.37K | $27.54M |
| Sep 28, 2025 | $0.00401109 | $0.00401109 | $0.00401109 | $0.00401109 | $258.29K | $27.29M |
| Sep 27, 2025 | $0.00410413 | $0.00410413 | $0.00410413 | $0.00410413 | $317.62K | $27.92M |
| Sep 26, 2025 | $0.00410906 | $0.00410906 | $0.00410906 | $0.00410906 | $525.77K | $27.84M |
| Sep 25, 2025 | $0.00423782 | $0.00423782 | $0.00423782 | $0.00423782 | $544.01K | $28.83M |
| Sep 24, 2025 | $0.00423666 | $0.00423666 | $0.00423666 | $0.00423666 | $306.70K | $28.82M |
| Sep 23, 2025 | $0.00428539 | $0.00428539 | $0.00428539 | $0.00428539 | $849.53K | $29.08M |
| Sep 22, 2025 | $0.00452391 | $0.00452391 | $0.00452391 | $0.00452391 | $383.51K | $30.68M |
| Sep 21, 2025 | $0.00457626 | $0.00457626 | $0.00457626 | $0.00457626 | $346.20K | $31.08M |
| Sep 20, 2025 | $0.00445153 | $0.00445153 | $0.00445153 | $0.00445153 | $200.38K | $30.28M |
| Sep 19, 2025 | $0.00450738 | $0.00450738 | $0.00450738 | $0.00450738 | $262.51K | $30.66M |
| Sep 18, 2025 | $0.00448771 | $0.00448771 | $0.00448771 | $0.00448771 | $202.76K | $30.53M |
| Sep 17, 2025 | $0.00450595 | $0.00450595 | $0.00450595 | $0.00450595 | $250.80K | $30.65M |
| Sep 16, 2025 | $0.00448228 | $0.00448228 | $0.00448228 | $0.00448228 | $1.39M | $30.45M |
| Sep 15, 2025 | $0.00452165 | $0.00452165 | $0.00452165 | $0.00452165 | $597.92K | $30.73M |
| Sep 14, 2025 | $0.00457906 | $0.00457906 | $0.00457906 | $0.00457906 | $644.06K | $31.15M |
| Sep 13, 2025 | $0.00451530 | $0.00451530 | $0.00451530 | $0.00451530 | $955.76K | $30.71M |
| Sep 12, 2025 | $0.00447468 | $0.00447468 | $0.00447468 | $0.00447468 | $927.66K | $30.53M |
| Sep 11, 2025 | $0.00450403 | $0.00450403 | $0.00450403 | $0.00450403 | $921.13K | $30.66M |
| Sep 10, 2025 | $0.00445749 | $0.00445749 | $0.00445749 | $0.00445749 | $963.29K | $30.50M |
| Sep 9, 2025 | $0.00450171 | $0.00450171 | $0.00450171 | $0.00450171 | $2.37M | $30.64M |
| Sep 8, 2025 | $0.00432901 | $0.00432901 | $0.00432901 | $0.00432901 | $1.68M | $29.45M |
| Sep 7, 2025 | $0.00437218 | $0.00437218 | $0.00437218 | $0.00437218 | $4.22M | $29.69M |
| Sep 6, 2025 | $0.00426310 | $0.00426310 | $0.00426310 | $0.00426310 | $557.66K | $29.00M |
| Sep 5, 2025 | $0.00423055 | $0.00423055 | $0.00423055 | $0.00423055 | $705.65K | $28.79M |
| Sep 4, 2025 | $0.00431426 | $0.00431426 | $0.00431426 | $0.00431426 | $493.51K | $29.31M |
| Sep 3, 2025 | $0.00425735 | $0.00425735 | $0.00425735 | $0.00425735 | $640.73K | $28.95M |
| Sep 2, 2025 | $0.00425404 | $0.00425404 | $0.00425404 | $0.00425404 | $755.14K | $28.93M |
| Sep 1, 2025 | $0.00442129 | $0.00442129 | $0.00442129 | $0.00442129 | $425.21K | $30.11M |
| Aug 31, 2025 | $0.00441936 | $0.00441936 | $0.00441936 | $0.00441936 | $248.33K | $30.07M |
| Aug 30, 2025 | $0.00444812 | $0.00444812 | $0.00444812 | $0.00444812 | $607.97K | $30.27M |
| Aug 29, 2025 | $0.00448923 | $0.00448923 | $0.00448923 | $0.00448923 | $480.46K | $30.54M |
| Aug 28, 2025 | $0.00447763 | $0.00447763 | $0.00447763 | $0.00447763 | $685.76K | $30.47M |
| Aug 27, 2025 | $0.00448553 | $0.00448553 | $0.00448553 | $0.00448553 | $517.22K | $30.51M |
| Aug 26, 2025 | $0.00445210 | $0.00445210 | $0.00445210 | $0.00445210 | $1.11M | $30.33M |
| Aug 25, 2025 | $0.00462298 | $0.00462298 | $0.00462298 | $0.00462298 | $1.15M | $31.55M |
| Aug 24, 2025 | $0.00474983 | $0.00474983 | $0.00474983 | $0.00474983 | $468.51K | $32.34M |
| Aug 23, 2025 | $0.00476482 | $0.00476482 | $0.00476482 | $0.00476482 | $768.97K | $32.41M |
| Aug 22, 2025 | $0.00458449 | $0.00458449 | $0.00458449 | $0.00458449 | $627.12K | $31.12M |
| Aug 21, 2025 | $0.00468681 | $0.00468681 | $0.00468681 | $0.00468681 | $393.29K | $31.76M |
| Aug 20, 2025 | $0.00458371 | $0.00458371 | $0.00458371 | $0.00458371 | $1.19M | $31.28M |
| Aug 19, 2025 | $0.00492688 | $0.00492688 | $0.00492688 | $0.00492688 | $1.13M | $33.55M |
| Aug 18, 2025 | $0.00499950 | $0.00499950 | $0.00499950 | $0.00499950 | $990.99K | $34.01M |
| Aug 17, 2025 | $0.00502473 | $0.00502473 | $0.00502473 | $0.00502473 | $1.28M | $34.18M |
| Aug 16, 2025 | $0.00531758 | $0.00531758 | $0.00531758 | $0.00531758 | $2.50M | $36.22M |
| Aug 15, 2025 | $0.00513897 | $0.00513897 | $0.00513897 | $0.00513897 | $1.28M | $34.96M |
| Aug 14, 2025 | $0.00521205 | $0.00521205 | $0.00521205 | $0.00521205 | $467.65K | $35.74M |
| Aug 13, 2025 | $0.00516928 | $0.00516928 | $0.00516928 | $0.00516928 | $730.83K | $35.11M |
| Aug 12, 2025 | $0.00516718 | $0.00516718 | $0.00516718 | $0.00516718 | $1.89M | $35.15M |
| Aug 11, 2025 | $0.00505416 | $0.00505416 | $0.00505416 | $0.00505416 | $774.04K | $34.39M |
| Aug 10, 2025 | $0.00506329 | $0.00506329 | $0.00506329 | $0.00506329 | $485.12K | $34.54M |
| Aug 9, 2025 | $0.00506273 | $0.00506273 | $0.00506273 | $0.00506273 | $605.34K | $34.49M |
| Aug 8, 2025 | $0.00500474 | $0.00500474 | $0.00500474 | $0.00500474 | $991.89K | $34.05M |
| Aug 7, 2025 | $0.00486696 | $0.00486696 | $0.00486696 | $0.00486696 | $1.26M | $33.11M |
| Aug 6, 2025 | $0.00481186 | $0.00481186 | $0.00481186 | $0.00481186 | $683.86K | $32.74M |
| Aug 5, 2025 | $0.00481138 | $0.00481138 | $0.00481138 | $0.00481138 | $684.15K | $32.74M |
| Aug 4, 2025 | $0.00472558 | $0.00472558 | $0.00472558 | $0.00472558 | $611.14K | $32.13M |
| Aug 3, 2025 | $0.00457724 | $0.00457724 | $0.00457724 | $0.00457724 | $724.03K | $31.14M |
| Aug 2, 2025 | $0.00475849 | $0.00475849 | $0.00475849 | $0.00475849 | $1.34M | $32.37M |
| Aug 1, 2025 | $0.00504542 | $0.00504542 | $0.00504542 | $0.00504542 | $2.02M | $34.46M |
| Jul 31, 2025 | $0.00511575 | $0.00511575 | $0.00511575 | $0.00511575 | $1.25M | $34.83M |
| Jul 30, 2025 | $0.00514070 | $0.00514070 | $0.00514070 | $0.00514070 | $719.93K | $34.87M |
| Jul 29, 2025 | $0.00513183 | $0.00513183 | $0.00513183 | $0.00513183 | $1.95M | $34.92M |
| Jul 28, 2025 | $0.00543135 | $0.00543135 | $0.00543135 | $0.00543135 | $715.35K | $36.95M |
| Jul 27, 2025 | $0.00518990 | $0.00518990 | $0.00518990 | $0.00518990 | $1.04M | $35.31M |
| Jul 26, 2025 | $0.00512212 | $0.00512212 | $0.00512212 | $0.00512212 | $1.75M | $34.85M |
| Jul 25, 2025 | $0.00497617 | $0.00497617 | $0.00497617 | $0.00497617 | $3.91M | $33.61M |
| Jul 24, 2025 | $0.00518092 | $0.00518092 | $0.00518092 | $0.00518092 | $4.10M | $35.24M |
| Jul 23, 2025 | $0.00592644 | $0.00592644 | $0.00592644 | $0.00592644 | $17.90M | $40.00M |
| Jul 22, 2025 | $0.00640393 | $0.00640393 | $0.00640393 | $0.00640393 | $22.41M | $43.76M |
| Jul 21, 2025 | $0.00509093 | $0.00509093 | $0.00509093 | $0.00509093 | $1.24M | $34.60M |
| Jul 20, 2025 | $0.00504964 | $0.00504964 | $0.00504964 | $0.00504964 | $744.37K | $34.50M |
| Jul 19, 2025 | $0.00497250 | $0.00497250 | $0.00497250 | $0.00497250 | $1.28M | $33.70M |
| Jul 18, 2025 | $0.00488205 | $0.00488205 | $0.00488205 | $0.00488205 | $1.57M | $33.21M |
| Jul 17, 2025 | $0.00487961 | $0.00487961 | $0.00487961 | $0.00487961 | $566.95K | $33.26M |
| Jul 16, 2025 | $0.00484387 | $0.00484387 | $0.00484387 | $0.00484387 | $1.33M | $33.21M |
| Jul 15, 2025 | $0.00480948 | $0.00480948 | $0.00480948 | $0.00480948 | $4.21M | $32.93M |
| Jul 14, 2025 | $0.00460049 | $0.00460049 | $0.00460049 | $0.00460049 | $1.34M | $31.30M |
| Jul 13, 2025 | $0.00469747 | $0.00469747 | $0.00469747 | $0.00469747 | $3.29M | $31.96M |
| Jul 12, 2025 | $0.00467551 | $0.00467551 | $0.00467551 | $0.00467551 | $605.85K | $31.80M |
| Jul 11, 2025 | $0.00449263 | $0.00449263 | $0.00449263 | $0.00449263 | $1.76M | $30.56M |
| Jul 10, 2025 | $0.00445960 | $0.00445960 | $0.00445960 | $0.00445960 | $6.44M | $30.22M |
| Jul 9, 2025 | $0.00492580 | $0.00492580 | $0.00492580 | $0.00492580 | $7.59M | $33.51M |
| Jul 8, 2025 | $0.00428150 | $0.00428150 | $0.00428150 | $0.00428150 | $803.70K | $29.12M |
| Jul 7, 2025 | $0.00427277 | $0.00427277 | $0.00427277 | $0.00427277 | $1.03M | $29.07M |
| Jul 6, 2025 | $0.00429027 | $0.00429027 | $0.00429027 | $0.00429027 | $669.30K | $29.19M |
| Jul 5, 2025 | $0.00422566 | $0.00422566 | $0.00422566 | $0.00422566 | $978.63K | $28.78M |
| Jul 4, 2025 | $0.00431112 | $0.00431112 | $0.00431112 | $0.00431112 | $891.73K | $29.41M |
| Jul 3, 2025 | $0.00425594 | $0.00425594 | $0.00425594 | $0.00425594 | $1.08M | $28.93M |
| Jul 2, 2025 | $0.00418707 | $0.00418707 | $0.00418707 | $0.00418707 | $1.03M | $28.42M |
| Jul 1, 2025 | $0.00427678 | $0.00427678 | $0.00427678 | $0.00427678 | $1.25M | $29.10M |
| Jun 30, 2025 | $0.00427228 | $0.00427228 | $0.00427228 | $0.00427228 | $663.60K | $29.07M |