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
$0.06615
-0.08% 1D
Recently Viewed
1H-0.29%
1D-0.08%
1W-14.00%
1M+19.06%
Elsa (ELSA) has 90 days of daily open, high, low and close on file. Over that window ELSA ranged $0.04103 to $0.07996, closed at $0.06622 and is up 19.8% across the window.
Elsa — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07996
Window low
$0.04103
First → last
+19.81%
Latest close
$0.06622
vs live
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06522 | $0.06723 | $0.06231 | $0.06622 | +1.53% | $26,456 | $15.16M |
| Nov 3, 2026 | $0.06501 | $0.06714 | $0.06355 | $0.06522 | +0.32% | $66,310 | $14.93M |
| Nov 2, 2026 | $0.06481 | $0.06831 | $0.06218 | $0.06501 | +0.31% | $107,868 | $14.89M |
| Nov 1, 2026 | $0.0674 | $0.0706 | $0.06455 | $0.06481 | -3.84% | $102,042 | $14.84M |
| Oct 31, 2026 | $0.0684 | $0.07364 | $0.06646 | $0.0674 | -1.46% | $103,716 | $15.43M |
| Oct 30, 2026 | $0.06964 | $0.07075 | $0.0637 | $0.0684 | -1.78% | $87,401 | $15.66M |
| Oct 29, 2026 | $0.0782 | $0.0797 | $0.06922 | $0.06964 | -10.95% | $119,299 | $15.95M |
| Oct 28, 2026 | $0.07996 | $0.08077 | $0.07469 | $0.0782 | -2.20% | $235,300 | $17.91M |
| Oct 27, 2026 | $0.07861 | $0.08401 | $0.07709 | $0.07996 | +1.72% | $390,572 | $18.31M |
| Oct 26, 2026 | $0.07725 | $0.07972 | $0.06673 | $0.07861 | +1.76% | $207,619 | $18.00M |
| Oct 25, 2026 | $0.07624 | $0.08129 | $0.06695 | $0.07725 | +1.32% | $278,583 | $17.69M |
| Oct 24, 2026 | $0.07296 | $0.09382 | $0.06945 | $0.07624 | +4.50% | $477,424 | $17.46M |
| Oct 23, 2026 | $0.0711 | $0.07595 | $0.06846 | $0.07296 | +2.62% | $157,515 | $16.71M |
| Oct 22, 2026 | $0.07037 | $0.07356 | $0.06552 | $0.0711 | +1.04% | $130,363 | $16.28M |
| Oct 21, 2026 | $0.06492 | $0.0727 | $0.06315 | $0.07037 | +8.39% | $173,818 | $16.11M |
| Oct 20, 2026 | $0.06827 | $0.07005 | $0.06316 | $0.06492 | -4.91% | $206,704 | $14.87M |
| Oct 19, 2026 | $0.06918 | $0.07255 | $0.06126 | $0.06827 | -1.32% | $389,747 | $15.63M |
| Oct 18, 2026 | $0.05965 | $0.07509 | $0.05856 | $0.06918 | +15.98% | $230,640 | $15.84M |
| Oct 17, 2026 | $0.05948 | $0.0627 | $0.05779 | $0.05965 | +0.29% | $131,365 | $13.66M |
| Oct 16, 2026 | $0.05731 | $0.0600 | $0.05461 | $0.05948 | +3.79% | $239,540 | $13.62M |
| Oct 15, 2026 | $0.0506 | $0.06044 | $0.04767 | $0.05731 | +13.26% | $265,606 | $13.12M |
| Oct 14, 2026 | $0.05025 | $0.05382 | $0.0490 | $0.0506 | +0.70% | $100,408 | $11.59M |
| Oct 13, 2026 | $0.04997 | $0.05102 | $0.04819 | $0.05025 | +0.56% | $58,955 | $11.51M |
| Oct 12, 2026 | $0.05404 | $0.05418 | $0.04993 | $0.04997 | -7.53% | $69,390 | $11.44M |
| Oct 11, 2026 | $0.05406 | $0.05482 | $0.05306 | $0.05404 | -0.04% | $59,521 | $12.37M |
| Oct 10, 2026 | $0.05423 | $0.05507 | $0.05301 | $0.05406 | -0.31% | $75,237 | $12.38M |
| Oct 9, 2026 | $0.05059 | $0.0544 | $0.05037 | $0.05423 | +7.20% | $100,821 | $12.42M |
| Oct 8, 2026 | $0.05239 | $0.0532 | $0.04826 | $0.05059 | -3.44% | $69,865 | $11.58M |
| Oct 7, 2026 | $0.05508 | $0.05509 | $0.05052 | $0.05239 | -4.88% | $71,501 | $12.00M |
| Oct 6, 2026 | $0.05531 | $0.05545 | $0.05391 | $0.05508 | -0.42% | $64,303 | $12.61M |
| Oct 5, 2026 | $0.05556 | $0.0558 | $0.0542 | $0.05531 | -0.45% | $56,581 | $12.66M |
| Oct 4, 2026 | $0.05436 | $0.0565 | $0.05401 | $0.05556 | +2.21% | $59,318 | $12.72M |
| Oct 3, 2026 | $0.05407 | $0.05459 | $0.05277 | $0.05436 | +0.54% | $61,465 | $12.45M |
| Oct 2, 2026 | $0.0552 | $0.05651 | $0.05291 | $0.05407 | -2.05% | $65,978 | $12.38M |
| Oct 1, 2026 | $0.05558 | $0.05594 | $0.05355 | $0.0552 | -0.68% | $65,989 | $12.64M |
| Sep 30, 2026 | $0.05637 | $0.0569 | $0.05489 | $0.05558 | -1.40% | $69,146 | $12.73M |
| Sep 29, 2026 | $0.05697 | $0.05951 | $0.05449 | $0.05637 | -1.05% | $74,018 | $12.91M |
| Sep 28, 2026 | $0.05782 | $0.06454 | $0.05486 | $0.05697 | -1.47% | $116,710 | $13.04M |
| Sep 27, 2026 | $0.05881 | $0.06039 | $0.05727 | $0.05782 | -1.68% | $70,604 | $13.24M |
| Sep 26, 2026 | $0.05739 | $0.05989 | $0.05675 | $0.05881 | +2.47% | $88,753 | $13.47M |
| Sep 25, 2026 | $0.05773 | $0.05784 | $0.05601 | $0.05739 | -0.59% | $68,777 | $13.14M |
| Sep 24, 2026 | $0.05567 | $0.05801 | $0.05457 | $0.05773 | +3.70% | $72,005 | $13.22M |
| Sep 23, 2026 | $0.05778 | $0.05931 | $0.05519 | $0.05567 | -3.65% | $88,872 | $12.75M |
| Sep 22, 2026 | $0.05614 | $0.05803 | $0.05533 | $0.05778 | +2.92% | $78,174 | $13.23M |
| Sep 21, 2026 | $0.05472 | $0.05615 | $0.05341 | $0.05614 | +2.60% | $95,083 | $12.85M |
| Sep 20, 2026 | $0.05638 | $0.05801 | $0.05288 | $0.05472 | -2.94% | $92,440 | $12.53M |
| Sep 19, 2026 | $0.05469 | $0.05801 | $0.05369 | $0.05638 | +3.09% | $110,484 | $12.91M |
| Sep 18, 2026 | $0.05034 | $0.05713 | $0.05028 | $0.05469 | +8.64% | $110,200 | $12.52M |
| Sep 17, 2026 | $0.05005 | $0.05074 | $0.04969 | $0.05034 | +0.58% | $68,049 | $11.53M |
| Sep 16, 2026 | $0.04992 | $0.05188 | $0.04806 | $0.05005 | +0.26% | $81,527 | $11.46M |
| 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 | — | $89,177 | $12.66M |
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 $0.06615, roughly 83.5% 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 $15.17M, on roughly $3.14M 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 19.81%.
What were ELSA's high and low in this window?
In this sample, the highest trade print is about $0.09382 (Oct 24, 2026) and the lowest about $0.04072 (Aug 18, 2026).
What were ELSA's best and worst days in this window?
Best close-to-close day was about +15.98% (Oct 18, 2026); worst was -10.95% (Oct 29, 2026).