Elastos Historical Data

ELA Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 1.64
-2.38%
$ 15.74 million $ 410,860
Feb 18, 2025 $ 1.68
-5.74%
$ 16.16 million $ 229,346
Feb 17, 2025 $ 1.79
+3.01%
$ 17.16 million $ 257,393
Feb 16, 2025 $ 1.74
-2.86%
$ 16.66 million $ 187,915
Feb 15, 2025 $ 1.79
+0.93%
$ 17.15 million $ 220,969
Feb 14, 2025 $ 1.77
-5.05%
$ 16.99 million $ 291,126
Feb 13, 2025 $ 1.86
-1.38%
$ 17.9 million $ 213,349
Feb 12, 2025 $ 1.89
+9.05%
$ 18.12 million $ 242,572
Feb 11, 2025 $ 1.73
-4.11%
$ 16.62 million $ 196,297
Feb 10, 2025 $ 1.81
+4.90%
$ 17.34 million $ 171,857
Feb 9, 2025 $ 1.72
-4.73%
$ 16.51 million $ 372,902
Feb 8, 2025 $ 1.8
+2.97%
$ 17.33 million $ 187,757
Feb 7, 2025 $ 1.75
-0.14%
$ 16.83 million $ 221,890
Feb 6, 2025 $ 1.76
-0.02%
$ 16.85 million $ 195,780
Feb 5, 2025 $ 1.76
-0.91%
$ 16.85 million $ 191,141
Feb 4, 2025 $ 1.77
-12.76%
$ 17.01 million $ 297,205
Feb 3, 2025 $ 2.04
+12.21%
$ 19.55 million $ 426,093
Feb 2, 2025 $ 1.81
-11.39%
$ 17.41 million $ 288,915
Feb 1, 2025 $ 2.05
-1.33%
$ 19.64 million $ 380,645
Jan 31, 2025 $ 2.07
-0.29%
$ 19.9 million $ 467,538
Jan 30, 2025 $ 2.08
+9.33%
$ 19.96 million $ 410,461
Jan 29, 2025 $ 1.9
+2.84%
$ 18.25 million $ 229,789
Jan 28, 2025 $ 1.85
-6.65%
$ 17.74 million $ 477,649
Jan 27, 2025 $ 1.98
+4.85%
$ 19.02 million $ 319,093
Jan 26, 2025 $ 1.89
-5.55%
$ 18.16 million $ 308,655
Jan 25, 2025 $ 2
-0.38%
$ 19.23 million $ 320,966
Jan 24, 2025 $ 2.01
-2.42%
$ 19.26 million $ 739,985
Jan 23, 2025 $ 2.06
+14.26%
$ 19.73 million $ 3.94 million
Jan 22, 2025 $ 1.8
-0.57%
$ 17.27 million $ 539,811
Jan 21, 2025 $ 1.81
-4.69%
$ 17.37 million $ 384,182
Jan 20, 2025 $ 1.9
+1.15%
$ 18.23 million $ 633,596
Jan 19, 2025 $ 1.88
-9.61%
$ 18.02 million $ 747,682
Jan 18, 2025 $ 2.08
-9.83%
$ 19.93 million $ 679,279
Jan 17, 2025 $ 2.3
+7.19%
$ 22.08 million $ 651,062
Jan 16, 2025 $ 2.15
-3.58%
$ 20.6 million $ 446,889
Jan 15, 2025 $ 2.23
+5.52%
$ 21.36 million $ 512,910
Jan 14, 2025 $ 2.11
-1.54%
$ 20.25 million $ 547,510
Jan 13, 2025 $ 2.14
-2.26%
$ 20.56 million $ 581,036
Jan 12, 2025 $ 2.19
-5.89%
$ 21.04 million $ 585,818
Jan 11, 2025 $ 2.33
-3.66%
$ 22.36 million $ 393,268
Jan 10, 2025 $ 2.42
+0.60%
$ 23.21 million $ 447,040
Jan 9, 2025 $ 2.4
-3.14%
$ 23.07 million $ 399,783
Jan 8, 2025 $ 2.48
-5.31%
$ 23.82 million $ 509,039
Jan 7, 2025 $ 2.62
-5.59%
$ 25.16 million $ 587,499
Jan 6, 2025 $ 2.78
-4.13%
$ 26.65 million $ 544,323
Jan 5, 2025 $ 2.9
+2.53%
$ 27.81 million $ 658,288
Jan 4, 2025 $ 2.83
+0.10%
$ 27.12 million $ 397,647
Jan 3, 2025 $ 2.82
+8.41%
$ 27.1 million $ 830,199
Jan 2, 2025 $ 2.61
-0.85%
$ 25.01 million $ 777,797
Jan 1, 2025 $ 2.63
-1.33%
$ 25.22 million $ 861,000