Elastos Historical Data

ELA Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 2.66
+4.36%
$ 25.55 million $ 1.22 million
Dec 30, 2024 $ 2.55
+0.31%
$ 24.48 million $ 1.99 million
Dec 29, 2024 $ 2.54
+16.43%
$ 24.4 million $ 922,027
Dec 28, 2024 $ 2.18
+1.08%
$ 20.96 million $ 446,503
Dec 27, 2024 $ 2.16
+1.17%
$ 20.74 million $ 199,519
Dec 26, 2024 $ 2.13
-6.45%
$ 20.48 million $ 363,230
Dec 25, 2024 $ 2.28
-0.34%
$ 21.89 million $ 441,365
Dec 24, 2024 $ 2.29
+2.10%
$ 21.96 million $ 358,437
Dec 23, 2024 $ 2.24
+2.93%
$ 21.51 million $ 332,045
Dec 22, 2024 $ 2.18
-2.53%
$ 20.9 million $ 236,589
Dec 21, 2024 $ 2.23
-3.16%
$ 21.44 million $ 255,713
Dec 20, 2024 $ 2.31
-1.10%
$ 22.14 million $ 482,839
Dec 19, 2024 $ 2.33
-0.26%
$ 22.38 million $ 501,390
Dec 18, 2024 $ 2.34
-6.97%
$ 22.44 million $ 386,989
Dec 17, 2024 $ 2.51
-5.85%
$ 24.12 million $ 410,464
Dec 16, 2024 $ 2.67
+2.21%
$ 25.62 million $ 332,711
Dec 15, 2024 $ 2.61
+3.62%
$ 25.06 million $ 433,153
Dec 14, 2024 $ 2.52
-9.06%
$ 24.18 million $ 477,486
Dec 13, 2024 $ 2.77
+1.52%
$ 26.59 million $ 714,796
Dec 12, 2024 $ 2.73
-4.83%
$ 26.18 million $ 561,335
Dec 11, 2024 $ 2.87
+8.10%
$ 27.51 million $ 534,531
Dec 10, 2024 $ 2.65
-0.90%
$ 25.45 million $ 722,965
Dec 9, 2024 $ 2.68
-12.75%
$ 25.68 million $ 769,878
Dec 8, 2024 $ 3.07
-1.28%
$ 29.43 million $ 847,697
Dec 7, 2024 $ 3.11
+0.95%
$ 29.81 million $ 907,162
Dec 6, 2024 $ 3.08
+0.80%
$ 29.53 million $ 801,858
Dec 5, 2024 $ 3.05
+8.02%
$ 29.3 million $ 1.93 million
Dec 4, 2024 $ 2.82
+7.96%
$ 27.11 million $ 1.04 million
Dec 3, 2024 $ 2.62
-0.51%
$ 25.11 million $ 1 million
Dec 2, 2024 $ 2.63
-1.26%
$ 25.25 million $ 1.11 million
Dec 1, 2024 $ 2.66
-3.06%
$ 25.57 million $ 1.42 million
Nov 30, 2024 $ 2.75
+12.24%
$ 26.38 million $ 614,004
Nov 29, 2024 $ 2.45
+4.93%
$ 23.55 million $ 824,088
Nov 28, 2024 $ 2.34
+1.98%
$ 22.45 million $ 310,034
Nov 27, 2024 $ 2.29
+8.36%
$ 22.01 million $ 563,263
Nov 26, 2024 $ 2.12
-6.75%
$ 20.33 million $ 383,681
Nov 25, 2024 $ 2.27
+6.01%
$ 21.78 million $ 434,817
Nov 24, 2024 $ 2.14
-2.43%
$ 20.56 million $ 320,494
Nov 23, 2024 $ 2.2
+5.75%
$ 21.08 million $ 487,626
Nov 22, 2024 $ 2.08
-5.56%
$ 19.94 million $ 431,748
Nov 21, 2024 $ 2.2
-0.43%
$ 21.15 million $ 1.46 million
Nov 20, 2024 $ 2.21
+13.08%
$ 21.18 million $ 859,223
Nov 19, 2024 $ 1.96
+2.53%
$ 18.77 million $ 557,012
Nov 18, 2024 $ 1.91
+2.42%
$ 18.31 million $ 681,111
Nov 17, 2024 $ 1.86
+1.40%
$ 17.87 million $ 736,399
Nov 16, 2024 $ 1.84
-0.43%
$ 17.62 million $ 534,687
Nov 15, 2024 $ 1.84
+4.42%
$ 17.69 million $ 582,951
Nov 14, 2024 $ 1.77
-11.72%
$ 16.94 million $ 1.34 million
Nov 13, 2024 $ 2
+3.48%
$ 19.19 million $ 577,110
Nov 12, 2024 $ 1.93
-3.79%
$ 18.55 million $ 646,100