Elys Game Technology Corp (ELYS)

ELYS
🏛️ États-Unis →
0.00
Dernière Mise à Jour: 2025-09-25
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 3.04 3.15 2.93 3.03 0.5M
2021-12-30 3.03 3.18 2.94 3.08 0.3M
2021-12-29 3.15 3.22 2.92 3.00 0.6M
2021-12-28 3.33 3.33 3.15 3.16 0.3M
2021-12-27 3.41 3.51 3.34 3.34 0.2M
2021-12-23 3.49 3.51 3.33 3.42 0.2M
2021-12-22 3.43 3.63 3.36 3.46 0.3M
2021-12-21 3.40 3.49 3.30 3.40 0.3M
2021-12-20 3.33 3.39 3.20 3.27 0.4M
2021-12-17 3.20 3.52 3.13 3.43 0.5M
2021-12-16 3.37 3.48 3.17 3.27 0.4M
2021-12-15 3.26 3.39 3.05 3.33 0.5M
2021-12-14 3.30 3.36 3.07 3.24 0.8M
2021-12-13 3.47 3.61 3.23 3.27 0.4M
2021-12-10 3.71 3.71 3.45 3.55 0.2M
2021-12-09 3.82 3.86 3.63 3.67 0.1M
2021-12-08 3.52 3.84 3.50 3.80 0.2M
2021-12-07 3.47 3.63 3.40 3.53 0.4M
2021-12-06 3.35 3.45 3.17 3.41 0.5M
2021-12-03 3.54 3.55 3.25 3.38 0.4M
2021-12-02 3.58 3.88 3.43 3.55 0.7M
2021-12-01 3.71 3.79 3.42 3.50 0.3M
2021-11-30 3.70 3.74 3.52 3.67 0.2M
2021-11-29 3.66 3.70 3.50 3.70 0.2M
2021-11-26 3.35 3.59 3.32 3.54 0.3M
2021-11-24 3.26 3.62 3.25 3.59 0.4M
2021-11-23 3.43 3.47 3.27 3.31 0.3M
2021-11-22 3.79 3.79 3.18 3.34 1.2M
2021-11-19 3.91 3.95 3.76 3.81 0.4M
2021-11-18 4.16 4.16 3.81 3.97 0.5M
2021-11-17 4.05 4.22 4.05 4.12 0.2M
2021-11-16 4.15 4.28 3.89 4.01 1.0M
2021-11-15 4.78 4.85 4.58 4.74 0.4M
2021-11-12 4.71 4.76 4.57 4.71 0.2M
2021-11-11 4.48 4.77 4.45 4.70 0.4M
2021-11-10 4.68 4.70 4.40 4.46 0.4M
2021-11-09 4.90 4.92 4.67 4.71 0.3M
2021-11-08 5.08 5.11 4.88 4.91 0.2M
2021-11-05 4.90 5.06 4.82 5.04 0.3M
2021-11-04 5.06 5.07 4.72 4.89 0.4M
2021-11-03 4.96 5.24 4.91 5.03 0.3M
2021-11-02 5.04 5.05 4.67 4.99 0.5M
2021-11-01 4.71 5.13 4.68 5.11 0.7M
2021-10-29 4.65 4.80 4.64 4.71 0.2M
2021-10-28 4.60 4.82 4.47 4.80 0.6M
2021-10-27 4.43 4.68 4.43 4.57 0.2M
2021-10-26 4.57 4.61 4.41 4.43 0.2M
2021-10-25 4.39 4.65 4.27 4.64 0.4M
2021-10-22 4.40 4.44 4.27 4.34 0.3M
2021-10-21 4.53 4.61 4.36 4.45 0.2M
2021-10-20 4.50 4.66 4.45 4.51 0.1M
2021-10-19 4.52 4.56 4.25 4.54 0.5M
2021-10-18 4.61 4.66 4.45 4.48 0.4M
2021-10-15 4.73 4.77 4.54 4.58 0.3M
2021-10-14 4.89 4.90 4.68 4.73 0.2M
2021-10-13 4.69 4.83 4.66 4.80 0.2M
2021-10-12 4.63 4.76 4.56 4.69 0.3M
2021-10-11 4.88 4.92 4.59 4.62 0.4M
2021-10-08 5.02 5.04 4.84 4.91 0.1M
2021-10-07 4.80 5.07 4.78 4.96 0.3M
2021-10-06 4.76 4.87 4.72 4.75 0.2M
2021-10-05 4.78 4.98 4.72 4.86 0.3M
2021-10-04 4.94 4.95 4.68 4.74 0.3M
2021-10-01 4.91 5.04 4.81 4.94 0.3M
2021-09-30 4.97 4.99 4.89 4.93 0.2M
2021-09-29 5.20 5.21 4.86 4.90 0.6M
2021-09-28 5.22 5.35 4.95 5.21 0.7M
2021-09-27 4.90 5.17 4.90 5.00 0.3M
2021-09-24 4.92 5.09 4.77 4.95 0.3M
2021-09-23 4.68 5.05 4.60 5.02 0.8M
2021-09-22 4.68 4.89 4.66 4.68 0.5M
2021-09-21 4.68 4.84 4.45 4.66 0.6M
2021-09-20 4.94 4.94 4.51 4.58 0.8M
2021-09-17 5.15 5.25 5.01 5.10 0.3M
2021-09-16 5.18 5.33 5.08 5.20 0.4M
2021-09-15 4.88 5.18 4.77 5.15 0.6M
2021-09-14 5.10 5.20 4.84 4.93 0.8M
2021-09-13 5.19 5.24 4.90 5.10 0.8M
2021-09-10 5.38 5.48 5.15 5.17 1.0M
2021-09-09 5.25 5.57 5.21 5.42 1.2M
2021-09-08 5.26 5.65 5.05 5.20 1.8M
2021-09-07 5.54 5.69 5.18 5.22 1.4M
2021-09-03 5.70 5.79 5.26 5.60 2.9M
2021-09-02 6.00 6.26 5.53 5.66 3.4M
2021-09-01 5.89 6.18 5.56 5.93 9.6M
2021-08-31 4.58 6.72 4.58 6.62 66.4M
2021-08-30 4.40 4.68 4.24 4.63 0.8M
2021-08-27 4.15 4.49 4.08 4.39 0.9M
2021-08-26 4.09 4.20 4.01 4.11 0.4M
2021-08-25 4.07 4.25 4.04 4.13 0.4M
2021-08-24 4.34 4.34 4.00 4.05 0.8M
2021-08-23 4.16 4.36 4.11 4.31 0.4M
2021-08-20 4.02 4.35 4.02 4.13 0.4M
2021-08-19 4.07 4.19 3.96 4.05 0.5M
2021-08-18 4.16 4.55 4.13 4.19 0.7M
2021-08-17 4.28 4.45 4.00 4.09 0.7M
2021-08-16 4.79 4.83 4.56 4.72 0.6M
2021-08-13 4.88 5.29 4.55 4.87 1.8M
2021-08-12 4.49 4.93 4.31 4.82 1.2M
2021-08-11 4.35 4.57 4.25 4.50 0.3M
2021-08-10 4.53 4.54 4.23 4.35 0.3M
2021-08-09 4.25 4.64 4.20 4.52 0.5M
2021-08-06 4.18 4.19 4.06 4.16 0.2M
2021-08-05 4.11 4.31 4.07 4.19 0.2M
2021-08-04 4.14 4.21 4.05 4.07 0.1M
2021-08-03 4.19 4.25 3.97 4.25 0.3M
2021-08-02 4.35 4.40 4.11 4.21 0.2M
2021-07-30 4.39 4.53 4.18 4.22 0.4M
2021-07-29 4.40 4.90 4.33 4.48 1.2M
2021-07-28 4.00 4.40 3.92 4.31 0.7M
2021-07-27 4.11 4.12 3.79 3.97 0.3M
2021-07-26 4.06 4.22 3.98 4.09 0.3M
2021-07-23 4.03 4.08 3.91 3.96 0.2M
2021-07-22 4.26 4.27 4.01 4.05 0.2M
2021-07-21 4.06 4.43 4.05 4.27 0.4M
2021-07-20 4.19 4.20 3.91 4.11 0.4M
2021-07-19 3.86 4.21 3.72 4.18 0.6M
2021-07-16 3.69 4.43 3.65 4.05 1.3M
2021-07-15 3.62 3.81 3.51 3.59 0.2M
2021-07-14 3.95 3.98 3.63 3.63 0.4M
2021-07-13 4.10 4.13 3.88 3.94 0.2M
2021-07-12 4.22 4.22 4.00 4.08 0.2M
2021-07-09 4.20 4.40 4.10 4.22 0.3M
2021-07-08 3.78 4.19 3.72 4.16 0.4M
2021-07-07 4.17 4.18 3.83 3.86 0.3M
2021-07-06 4.11 4.11 3.95 4.01 0.2M
2021-07-02 4.12 4.14 4.00 4.05 0.2M
2021-07-01 4.07 4.15 4.00 4.09 0.2M
2021-06-30 4.17 4.17 4.05 4.06 0.2M
2021-06-29 4.33 4.35 4.17 4.17 0.2M
2021-06-28 4.56 4.60 4.32 4.33 0.2M
2021-06-25 4.41 4.61 4.39 4.51 0.5M
2021-06-24 4.37 4.41 4.29 4.34 0.1M
2021-06-23 4.51 4.54 4.27 4.32 0.2M
2021-06-22 4.19 4.46 4.17 4.44 0.3M
2021-06-21 4.45 4.46 4.16 4.17 0.3M
2021-06-18 4.35 4.52 4.28 4.45 0.2M
2021-06-17 4.35 4.61 4.34 4.42 0.2M
2021-06-16 4.43 4.53 4.29 4.39 0.3M
2021-06-15 4.64 4.76 4.27 4.53 0.6M
2021-06-14 4.94 4.99 4.61 4.63 0.5M
2021-06-11 4.89 5.15 4.87 4.99 0.4M
2021-06-10 4.85 5.02 4.80 4.89 0.4M
2021-06-09 4.94 5.09 4.82 4.84 0.2M
2021-06-08 5.11 5.14 4.86 4.93 0.3M
2021-06-07 4.89 5.18 4.81 5.08 0.4M
2021-06-04 4.84 5.07 4.77 5.00 0.4M
2021-06-03 5.14 5.19 4.76 4.79 0.5M
2021-06-02 5.12 5.47 5.04 5.23 0.7M
2021-06-01 5.12 5.20 4.86 5.13 0.5M
2021-05-28 4.94 5.09 4.50 5.05 0.7M
2021-05-27 4.90 5.05 4.81 4.90 0.3M
2021-05-26 4.83 5.02 4.83 4.89 0.4M
2021-05-25 5.20 5.32 4.74 4.85 0.8M
2021-05-24 4.70 5.34 4.70 5.15 2.2M
2021-05-21 4.47 4.67 4.28 4.61 0.4M
2021-05-20 4.55 4.55 4.30 4.39 0.3M
2021-05-19 4.19 4.61 4.18 4.52 0.5M
2021-05-18 4.25 4.61 4.20 4.32 0.6M
2021-05-17 4.40 4.40 4.06 4.18 0.4M
2021-05-14 3.84 4.53 3.70 4.41 2.2M
2021-05-13 3.73 3.85 3.36 3.46 0.5M
2021-05-12 3.78 3.92 3.70 3.72 0.2M
2021-05-11 3.56 3.90 3.33 3.81 0.4M
2021-05-10 3.99 4.04 3.64 3.67 0.6M
2021-05-07 3.96 4.09 3.80 4.00 0.5M
2021-05-06 3.95 4.03 3.80 3.89 0.3M
2021-05-05 4.18 4.24 3.95 3.98 0.2M
2021-05-04 4.08 4.17 3.94 4.13 0.3M
2021-05-03 4.57 4.57 4.13 4.20 0.4M
2021-04-30 4.53 4.59 4.31 4.46 0.1M
2021-04-29 4.87 4.88 4.43 4.55 0.3M
2021-04-28 4.64 4.86 4.51 4.86 0.2M
2021-04-27 5.03 5.03 4.53 4.60 0.7M
2021-04-26 4.32 5.02 4.16 4.93 1.1M
2021-04-23 4.12 4.24 4.07 4.22 0.2M
2021-04-22 4.26 4.36 4.01 4.07 0.3M
2021-04-21 3.88 4.24 3.83 4.21 0.4M
2021-04-20 4.04 4.22 3.74 3.83 0.4M
2021-04-19 4.19 4.23 3.94 4.07 0.4M
2021-04-16 4.20 4.29 3.85 4.14 0.7M
2021-04-15 4.76 4.77 4.02 4.14 1.0M
2021-04-14 4.90 4.97 4.70 4.71 0.4M
2021-04-13 5.33 5.40 4.70 4.87 1.0M
2021-04-12 5.30 5.40 5.04 5.28 0.5M
2021-04-09 5.49 5.50 5.20 5.29 0.3M
2021-04-08 5.53 5.70 5.41 5.50 0.3M
2021-04-07 5.82 5.89 5.34 5.41 0.4M
2021-04-06 5.56 5.94 5.49 5.82 0.5M
2021-04-05 5.55 5.60 5.34 5.51 0.3M
2021-04-01 5.37 5.48 5.22 5.38 0.3M
2021-03-31 5.20 5.42 5.03 5.30 0.3M
2021-03-30 4.85 5.30 4.83 5.18 0.6M
2021-03-29 5.30 5.45 4.83 4.93 0.7M
2021-03-26 5.65 5.77 5.15 5.41 0.7M
2021-03-25 5.59 5.80 5.25 5.66 0.9M
2021-03-24 6.06 6.16 5.61 5.82 1.1M
2021-03-23 6.27 6.38 5.81 5.91 0.7M
2021-03-22 6.44 6.76 6.10 6.33 1.8M
2021-03-19 5.73 6.47 5.59 6.29 1.3M
2021-03-18 6.10 6.38 5.64 5.70 0.6M
2021-03-17 5.91 6.42 5.90 6.25 0.3M
2021-03-16 6.45 6.46 5.91 6.04 0.6M
2021-03-15 5.68 6.55 5.58 6.46 1.0M
2021-03-12 5.56 5.71 5.45 5.68 0.3M
2021-03-11 5.61 5.74 5.42 5.69 0.7M
2021-03-10 5.82 5.88 5.29 5.52 1.0M
2021-03-09 5.30 5.70 5.16 5.58 0.9M
2021-03-08 5.36 5.48 4.80 4.84 0.8M
2021-03-05 5.65 5.70 4.34 5.17 1.4M
2021-03-04 6.16 6.44 5.36 5.53 1.5M
2021-03-03 6.76 6.86 6.10 6.37 0.9M
2021-03-02 6.73 7.32 6.40 6.80 1.5M
2021-03-01 6.25 6.84 6.25 6.62 1.0M
2021-02-26 6.00 6.24 5.63 5.94 0.8M
2021-02-25 6.48 6.78 5.75 5.95 1.1M
2021-02-24 6.08 6.88 5.93 6.58 0.8M
2021-02-23 6.40 6.53 5.50 6.03 1.8M
2021-02-22 7.26 7.98 6.56 6.90 2.2M
2021-02-19 6.99 7.49 6.71 6.90 1.3M
2021-02-18 7.30 8.28 6.44 6.67 3.3M
2021-02-17 5.65 7.34 5.38 7.21 4.8M
2021-02-16 5.67 5.76 5.45 5.65 0.7M
2021-02-12 5.34 5.65 5.13 5.54 0.4M
2021-02-11 5.82 5.82 5.30 5.42 0.7M
2021-02-10 5.80 5.90 5.37 5.82 0.5M
2021-02-09 5.97 5.98 5.70 5.80 0.5M
2021-02-08 5.73 6.29 5.56 5.99 1.3M
2021-02-05 5.49 5.55 5.32 5.51 0.4M
2021-02-04 5.40 5.55 5.10 5.39 0.7M
2021-02-03 4.92 5.40 4.92 5.29 0.6M
2021-02-02 5.02 5.09 4.75 4.90 0.6M
2021-02-01 4.93 5.00 4.66 4.90 0.5M
2021-01-29 5.05 5.25 4.75 4.84 0.5M
2021-01-28 5.68 5.68 4.50 5.01 2.0M
2021-01-27 5.37 6.84 5.34 5.55 3.2M
2021-01-26 5.40 5.73 5.17 5.53 0.8M
2021-01-25 5.69 5.80 5.15 5.29 0.9M
2021-01-22 5.69 5.77 5.36 5.72 0.6M
2021-01-21 6.22 6.22 5.60 5.73 0.8M
2021-01-20 5.94 6.15 5.58 5.92 0.6M
2021-01-19 6.22 6.25 5.80 5.94 0.8M
2021-01-15 6.50 6.89 5.72 5.90 1.6M
2021-01-14 5.54 6.48 5.48 6.38 2.2M
2021-01-13 5.57 5.70 5.34 5.47 0.6M
2021-01-12 5.32 5.72 5.26 5.68 0.7M
2021-01-11 5.27 5.75 5.08 5.37 0.7M
2021-01-08 5.67 5.74 5.03 5.37 1.1M
2021-01-07 5.71 5.75 5.40 5.65 1.0M
2021-01-06 6.08 6.09 5.40 5.51 1.6M
2021-01-05 5.32 5.75 5.18 5.66 0.8M
2021-01-04 5.82 5.89 5.21 5.39 1.4M