What historical data is shown for ELSA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Elsa (ELSA) Historical Data
BASE
AI
Elsa Historical Price Information — Daily ELSA Open, High, Low, Close & Volume
$0.04832
-3.82% 1D
Recently Viewed
1H-0.29%
1D-3.82%
1W-8.86%
1M+14.02%
Elsa (ELSA) has 90 days of daily open, high, low and close on file. Over that window ELSA ranged $0.03959 to $0.0593, closed at $0.04826 and is up 8.6% across the window.
Elsa — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0593
Window low
$0.03959
First → last
+8.57%
Latest close
$0.04826
vs live
+0.12%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ELSA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04992 | $0.05188 | $0.04814 | $0.04826 | -3.33% | $64,090 | $11.05M |
| Sep 15, 2026 | $0.0513 | $0.05408 | $0.04819 | $0.04992 | -2.69% | $97,476 | $11.43M |
| Sep 14, 2026 | $0.04886 | $0.05165 | $0.04838 | $0.0513 | +4.99% | $65,633 | $11.75M |
| Sep 13, 2026 | $0.05043 | $0.05067 | $0.04875 | $0.04886 | -3.11% | $66,994 | $11.19M |
| Sep 12, 2026 | $0.04877 | $0.05059 | $0.04779 | $0.05043 | +3.40% | $75,323 | $11.55M |
| Sep 11, 2026 | $0.04752 | $0.04969 | $0.04465 | $0.04877 | +2.63% | $82,337 | $11.17M |
| Sep 10, 2026 | $0.05044 | $0.05094 | $0.04677 | $0.04752 | -5.79% | $79,438 | $10.88M |
| Sep 9, 2026 | $0.05107 | $0.05322 | $0.0490 | $0.05044 | -1.23% | $109,346 | $11.55M |
| Sep 8, 2026 | $0.05292 | $0.05371 | $0.0508 | $0.05107 | -3.50% | $62,862 | $11.69M |
| Sep 7, 2026 | $0.05386 | $0.05386 | $0.05052 | $0.05292 | -1.75% | $71,306 | $12.12M |
| Sep 6, 2026 | $0.05304 | $0.0564 | $0.05229 | $0.05386 | +1.55% | $93,331 | $12.33M |
| Sep 5, 2026 | $0.04983 | $0.05901 | $0.04983 | $0.05304 | +6.44% | $108,287 | $12.15M |
| Sep 4, 2026 | $0.04745 | $0.05283 | $0.04737 | $0.04983 | +5.02% | $117,817 | $11.41M |
| Sep 3, 2026 | $0.04596 | $0.04775 | $0.04533 | $0.04745 | +3.24% | $62,496 | $10.87M |
| Sep 2, 2026 | $0.04529 | $0.04713 | $0.04458 | $0.04596 | +1.48% | $67,463 | $10.52M |
| Sep 1, 2026 | $0.04662 | $0.04784 | $0.04433 | $0.04529 | -2.85% | $64,128 | $10.37M |
| Aug 31, 2026 | $0.04534 | $0.04809 | $0.0451 | $0.04662 | +2.82% | $69,239 | $10.68M |
| Aug 30, 2026 | $0.0463 | $0.04686 | $0.04477 | $0.04534 | -2.07% | $65,233 | $10.38M |
| Aug 29, 2026 | $0.04563 | $0.04659 | $0.0449 | $0.0463 | +1.47% | $66,991 | $10.60M |
| Aug 28, 2026 | $0.04477 | $0.04587 | $0.04385 | $0.04563 | +1.92% | $64,732 | $10.45M |
| Aug 27, 2026 | $0.04403 | $0.04612 | $0.04351 | $0.04477 | +1.68% | $66,421 | $10.25M |
| Aug 26, 2026 | $0.04316 | $0.04413 | $0.0425 | $0.04403 | +2.02% | $58,269 | $10.08M |
| Aug 25, 2026 | $0.04376 | $0.04455 | $0.04239 | $0.04316 | -1.37% | $65,388 | $9.88M |
| Aug 24, 2026 | $0.04518 | $0.0452 | $0.04345 | $0.04376 | -3.14% | $69,877 | $10.02M |
| Aug 23, 2026 | $0.04481 | $0.04644 | $0.04359 | $0.04518 | +0.83% | $83,198 | $10.35M |
| Aug 22, 2026 | $0.0478 | $0.0496 | $0.04125 | $0.04481 | -6.26% | $91,846 | $10.26M |
| Aug 21, 2026 | $0.04513 | $0.04811 | $0.04466 | $0.0478 | +5.92% | $89,956 | $10.95M |
| Aug 20, 2026 | $0.04427 | $0.0453 | $0.0438 | $0.04513 | +1.94% | $68,638 | $10.33M |
| Aug 19, 2026 | $0.04103 | $0.04493 | $0.04085 | $0.04427 | +7.90% | $127,606 | $10.14M |
| Aug 18, 2026 | $0.04238 | $0.04243 | $0.04072 | $0.04103 | -3.19% | $65,769 | $9.40M |
| Aug 17, 2026 | $0.04313 | $0.04326 | $0.04147 | $0.04238 | -1.74% | $110,742 | $9.70M |
| Aug 16, 2026 | $0.04692 | $0.04776 | $0.04286 | $0.04313 | -8.08% | $135,618 | $9.88M |
| Aug 15, 2026 | $0.04705 | $0.04927 | $0.04665 | $0.04692 | -0.28% | $90,115 | $10.74M |
| Aug 14, 2026 | $0.05173 | $0.05271 | $0.04525 | $0.04705 | -9.05% | $90,298 | $10.77M |
| Aug 13, 2026 | $0.05128 | $0.0527 | $0.0509 | $0.05173 | +0.88% | $65,743 | $11.85M |
| Aug 12, 2026 | $0.05285 | $0.05301 | $0.05093 | $0.05128 | -2.97% | $58,083 | $11.74M |
| Aug 11, 2026 | $0.0593 | $0.06181 | $0.05247 | $0.05285 | -10.88% | $143,325 | $12.10M |
| Aug 10, 2026 | $0.05738 | $0.0600 | $0.05737 | $0.0593 | +3.35% | $102,033 | $13.58M |
| Aug 9, 2026 | $0.05621 | $0.05916 | $0.05555 | $0.05738 | +2.08% | $74,403 | $13.14M |
| Aug 8, 2026 | $0.05527 | $0.05823 | $0.05516 | $0.05621 | +1.70% | $78,201 | $12.87M |
| Aug 7, 2026 | $0.05425 | $0.05645 | $0.05243 | $0.05527 | +1.88% | $89,177 | $12.66M |
| Aug 6, 2026 | $0.05521 | $0.0553 | $0.05331 | $0.05425 | -1.74% | $75,002 | $12.42M |
| Aug 5, 2026 | $0.05507 | $0.05633 | $0.05398 | $0.05521 | +0.25% | $83,207 | $12.64M |
| Aug 4, 2026 | $0.05599 | $0.0583 | $0.05324 | $0.05507 | -1.64% | $136,850 | $12.61M |
| Aug 3, 2026 | $0.05256 | $0.05711 | $0.04975 | $0.05599 | +6.53% | $198,528 | $12.82M |
| Aug 2, 2026 | $0.05194 | $0.05704 | $0.05044 | $0.05256 | +1.19% | $234,175 | $12.04M |
| Aug 1, 2026 | $0.04642 | $0.05285 | $0.04606 | $0.05194 | +11.89% | $199,005 | $11.89M |
| Jul 31, 2026 | $0.04479 | $0.0465 | $0.04457 | $0.04642 | +3.64% | $79,667 | $10.63M |
| Jul 30, 2026 | $0.04527 | $0.0474 | $0.04467 | $0.04479 | -1.06% | $67,886 | $10.26M |
| Jul 29, 2026 | $0.04737 | $0.04761 | $0.04423 | $0.04527 | -4.43% | $66,921 | $10.37M |
| Jul 28, 2026 | $0.04805 | $0.04813 | $0.04662 | $0.04737 | -1.42% | $75,379 | $10.85M |
| Jul 27, 2026 | $0.04989 | $0.05041 | $0.04778 | $0.04805 | -3.69% | $72,369 | $11.00M |
| Jul 26, 2026 | $0.04856 | $0.05193 | $0.04751 | $0.04989 | +2.74% | $77,797 | $11.42M |
| Jul 25, 2026 | $0.04835 | $0.04917 | $0.04775 | $0.04856 | +0.43% | $63,511 | $11.12M |
| Jul 24, 2026 | $0.04787 | $0.04928 | $0.04735 | $0.04835 | +1.00% | $60,078 | $11.07M |
| Jul 23, 2026 | $0.04913 | $0.04949 | $0.04763 | $0.04787 | -2.56% | $67,335 | $10.96M |
| Jul 22, 2026 | $0.04754 | $0.04993 | $0.04713 | $0.04913 | +3.34% | $69,578 | $11.25M |
| Jul 21, 2026 | $0.04865 | $0.05068 | $0.04698 | $0.04754 | -2.28% | $67,001 | $10.89M |
| Jul 20, 2026 | $0.04923 | $0.04981 | $0.0473 | $0.04865 | -1.18% | $67,058 | $11.14M |
| Jul 19, 2026 | $0.05263 | $0.05301 | $0.04905 | $0.04923 | -6.46% | $72,329 | $11.27M |
| Jul 18, 2026 | $0.05525 | $0.05542 | $0.05181 | $0.05263 | -4.74% | $70,737 | $12.05M |
| Jul 17, 2026 | $0.05544 | $0.05669 | $0.05444 | $0.05525 | -0.34% | $93,838 | $12.65M |
| Jul 16, 2026 | $0.05551 | $0.0578 | $0.05374 | $0.05544 | -0.13% | $90,743 | $12.69M |
| Jul 15, 2026 | $0.05437 | $0.05721 | $0.05311 | $0.05551 | +2.10% | $111,278 | $12.71M |
| Jul 14, 2026 | $0.05364 | $0.0576 | $0.0512 | $0.05437 | +1.36% | $106,756 | $12.45M |
| Jul 13, 2026 | $0.05002 | $0.05873 | $0.04968 | $0.05364 | +7.24% | $171,532 | $12.28M |
| Jul 12, 2026 | $0.05307 | $0.05886 | $0.04976 | $0.05002 | -5.75% | $108,499 | $11.45M |
| Jul 11, 2026 | $0.05075 | $0.06261 | $0.05055 | $0.05307 | +4.57% | $183,475 | $12.15M |
| Jul 10, 2026 | $0.0501 | $0.05125 | $0.0498 | $0.05075 | +1.30% | $63,075 | $11.62M |
| Jul 9, 2026 | $0.04932 | $0.05166 | $0.0480 | $0.0501 | +1.58% | $78,788 | $11.47M |
| Jul 8, 2026 | $0.04633 | $0.05097 | $0.04489 | $0.04932 | +6.45% | $150,774 | $11.29M |
| Jul 7, 2026 | $0.04851 | $0.04983 | $0.04632 | $0.04633 | -4.49% | $122,941 | $10.61M |
| Jul 6, 2026 | $0.04884 | $0.04911 | $0.04645 | $0.04851 | -0.68% | $109,513 | $11.11M |
| Jul 5, 2026 | $0.04812 | $0.05042 | $0.04642 | $0.04884 | +1.50% | $121,685 | $11.18M |
| Jul 4, 2026 | $0.04579 | $0.05212 | $0.04503 | $0.04812 | +5.09% | $158,666 | $11.02M |
| Jul 3, 2026 | $0.04444 | $0.04781 | $0.04429 | $0.04579 | +3.04% | $109,746 | $10.48M |
| Jul 2, 2026 | $0.04329 | $0.04474 | $0.04275 | $0.04444 | +2.66% | $65,169 | $10.18M |
| Jul 1, 2026 | $0.04183 | $0.04329 | $0.04079 | $0.04329 | +3.49% | $60,406 | $9.91M |
| Jun 30, 2026 | $0.0423 | $0.04239 | $0.04049 | $0.04183 | -1.11% | $80,329 | $9.58M |
| Jun 29, 2026 | $0.0435 | $0.04387 | $0.0421 | $0.0423 | -2.76% | $60,772 | $9.69M |
| Jun 28, 2026 | $0.04206 | $0.04367 | $0.04203 | $0.0435 | +3.42% | $67,099 | $9.96M |
| Jun 27, 2026 | $0.04311 | $0.04348 | $0.04171 | $0.04206 | -2.44% | $63,997 | $9.63M |
| Jun 26, 2026 | $0.04218 | $0.04324 | $0.0406 | $0.04311 | +2.20% | $63,852 | $9.87M |
| Jun 25, 2026 | $0.04052 | $0.0453 | $0.0389 | $0.04218 | +4.10% | $74,920 | $9.66M |
| Jun 24, 2026 | $0.03959 | $0.04082 | $0.03796 | $0.04052 | +2.35% | $56,768 | $9.28M |
| Jun 23, 2026 | $0.04159 | $0.04196 | $0.03888 | $0.03959 | -4.81% | $62,454 | $9.07M |
| Jun 22, 2026 | $0.04236 | $0.04354 | $0.04128 | $0.04159 | -1.82% | $61,520 | $9.52M |
| Jun 21, 2026 | $0.04391 | $0.04409 | $0.04216 | $0.04236 | -3.53% | $56,209 | $9.70M |
| Jun 20, 2026 | $0.04445 | $0.04445 | $0.0420 | $0.04391 | -1.21% | $62,106 | $10.05M |
| Jun 19, 2026 | $0.04792 | $0.04838 | $0.04049 | $0.04445 | — | $78,157 | $10.18M |
Elsa Historical Data FAQ
Window highs, lows, best/worst days and volume for ElsaWhat is the all-time high for ELSA?
Elsa's record price is about $0.400424. It currently trades at $0.04832, roughly 87.9% below that peak. The all-time low on record is $0.03778496. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ELSA market cap?
Elsa has a market capitalisation of about $11.14M, on roughly $2.38M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ELSA change over this window?
Across 90 daily candles, close-to-close moved up 8.57%.
What were ELSA's high and low in this window?
In this sample, the highest trade print is about $0.06261 (Jul 11, 2026) and the lowest about $0.03796 (Jun 24, 2026).
What were ELSA's best and worst days in this window?
Best close-to-close day was about +11.89% (Aug 1, 2026); worst was -10.88% (Aug 11, 2026).