Elastos Historical Data

ELA Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 2.01
+1.28%
$ 19.28 million $ 563,330
Nov 10, 2024 $ 1.98
+0.98%
$ 19.01 million $ 562,882
Nov 9, 2024 $ 1.96
+4.83%
$ 18.82 million $ 387,740
Nov 8, 2024 $ 1.87
+0.03%
$ 17.94 million $ 283,350
Nov 7, 2024 $ 1.87
-2.90%
$ 17.94 million $ 347,076
Nov 6, 2024 $ 1.93
+5.89%
$ 18.48 million $ 380,590
Nov 5, 2024 $ 1.82
+4.09%
$ 17.44 million $ 283,548
Nov 4, 2024 $ 1.75
-3.03%
$ 16.76 million $ 406,449
Nov 3, 2024 $ 1.8
+1.26%
$ 17.3 million $ 432,189
Nov 2, 2024 $ 1.78
-0.88%
$ 17.08 million $ 343,454
Nov 1, 2024 $ 1.8
-2.21%
$ 17.24 million $ 472,672
Oct 31, 2024 $ 1.84
-1.72%
$ 17.64 million $ 437,655
Oct 30, 2024 $ 1.87
+1.39%
$ 17.94 million $ 539,698
Oct 29, 2024 $ 1.84
+2.28%
$ 17.7 million $ 406,464
Oct 28, 2024 $ 1.8
+0.42%
$ 17.3 million $ 444,767
Oct 27, 2024 $ 1.79
+0.91%
$ 17.23 million $ 415,348
Oct 26, 2024 $ 1.78
+0.88%
$ 17.07 million $ 466,866
Oct 25, 2024 $ 1.76
-1.91%
$ 16.92 million $ 499,626
Oct 24, 2024 $ 1.8
-0.02%
$ 17.25 million $ 474,772
Oct 23, 2024 $ 1.8
-0.53%
$ 17.26 million $ 470,418
Oct 22, 2024 $ 1.81
-0.20%
$ 17.35 million $ 409,624
Oct 21, 2024 $ 1.81
-0.83%
$ 17.38 million $ 443,104
Oct 20, 2024 $ 1.83
-6.01%
$ 17.53 million $ 544,808
Oct 19, 2024 $ 1.94
+12.68%
$ 18.64 million $ 835,171
Oct 18, 2024 $ 1.73
+1.02%
$ 16.57 million $ 453,389
Oct 17, 2024 $ 1.71
-3.65%
$ 16.39 million $ 456,435
Oct 16, 2024 $ 1.77
-2.22%
$ 17.01 million $ 428,147
Oct 15, 2024 $ 1.81
-2.44%
$ 17.39 million $ 479,712
Oct 14, 2024 $ 1.86
+2.41%
$ 17.83 million $ 415,232
Oct 13, 2024 $ 1.81
+0.31%
$ 17.41 million $ 385,039
Oct 12, 2024 $ 1.81
+1.27%
$ 17.36 million $ 377,785
Oct 11, 2024 $ 1.79
+0.00%
$ 17.14 million $ 416,303
Oct 10, 2024 $ 1.79
+2.44%
$ 17.14 million $ 456,479
Oct 9, 2024 $ 1.74
-1.77%
$ 16.74 million $ 448,220
Oct 8, 2024 $ 1.77
-1.83%
$ 17.04 million $ 405,691
Oct 7, 2024 $ 1.81
-2.69%
$ 17.36 million $ 495,708
Oct 6, 2024 $ 1.86
+1.73%
$ 17.84 million $ 422,505
Oct 5, 2024 $ 1.83
-0.99%
$ 17.54 million $ 440,038
Oct 4, 2024 $ 1.84
+5.34%
$ 17.71 million $ 446,576
Oct 3, 2024 $ 1.75
-2.30%
$ 16.81 million $ 445,396
Oct 2, 2024 $ 1.79
-0.69%
$ 17.21 million $ 479,360
Oct 1, 2024 $ 1.81
-3.06%
$ 17.34 million $ 500,356
Sep 30, 2024 $ 1.86
-4.34%
$ 17.88 million $ 475,482
Sep 29, 2024 $ 1.95
+0.10%
$ 18.69 million $ 595,356
Sep 28, 2024 $ 1.95
-4.76%
$ 18.67 million $ 656,587
Sep 27, 2024 $ 2.04
-0.83%
$ 19.6 million $ 464,397
Sep 26, 2024 $ 2.06
-0.60%
$ 19.76 million $ 703,414
Sep 25, 2024 $ 2.07
-1.10%
$ 19.88 million $ 649,119
Sep 24, 2024 $ 2.09
+5.40%
$ 20.1 million $ 366,837
Sep 23, 2024 $ 1.99
-2.74%
$ 19.06 million $ 446,975