Elastos Historical Data

ELA Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 1.88
-8.27%
$ 18.08 million $ 348,490
Aug 3, 2024 $ 2.05
-4.14%
$ 19.72 million $ 496,698
Aug 2, 2024 $ 2.14
-1.08%
$ 20.57 million $ 547,525
Aug 1, 2024 $ 2.17
+0.83%
$ 20.79 million $ 416,303
Jul 31, 2024 $ 2.15
-1.53%
$ 20.62 million $ 352,839
Jul 30, 2024 $ 2.18
-6.59%
$ 20.94 million $ 494,371
Jul 29, 2024 $ 2.34
-0.63%
$ 22.42 million $ 341,063
Jul 28, 2024 $ 2.35
-5.71%
$ 22.56 million $ 360,387
Jul 27, 2024 $ 2.49
+4.12%
$ 23.93 million $ 638,283
Jul 26, 2024 $ 2.39
+9.50%
$ 22.98 million $ 529,449
Jul 25, 2024 $ 2.19
+0.80%
$ 20.99 million $ 604,662
Jul 24, 2024 $ 2.17
+0.69%
$ 20.82 million $ 443,530
Jul 23, 2024 $ 2.15
+0.34%
$ 20.68 million $ 490,624
Jul 22, 2024 $ 2.15
-7.17%
$ 20.61 million $ 531,756
Jul 21, 2024 $ 2.31
+1.70%
$ 22.2 million $ 502,591
Jul 20, 2024 $ 2.27
-0.38%
$ 21.83 million $ 486,745
Jul 19, 2024 $ 2.28
-0.37%
$ 21.91 million $ 620,120
Jul 18, 2024 $ 2.29
+5.06%
$ 22 million $ 474,334
Jul 17, 2024 $ 2.18
-5.42%
$ 20.94 million $ 527,756
Jul 16, 2024 $ 2.31
+4.46%
$ 22.13 million $ 803,925
Jul 15, 2024 $ 2.21
+1.93%
$ 21.19 million $ 638,035
Jul 14, 2024 $ 2.17
-1.19%
$ 20.79 million $ 816,279
Jul 13, 2024 $ 2.19
+14.85%
$ 21.04 million $ 2.53 million
Jul 12, 2024 $ 1.91
+0.86%
$ 18.32 million $ 415,702
Jul 11, 2024 $ 1.89
+4.40%
$ 18.16 million $ 608,849
Jul 10, 2024 $ 1.81
-0.56%
$ 17.39 million $ 477,704
Jul 9, 2024 $ 1.82
-4.74%
$ 17.49 million $ 643,967
Jul 8, 2024 $ 1.91
-5.64%
$ 18.36 million $ 546,179
Jul 7, 2024 $ 2.03
-4.12%
$ 19.46 million $ 406,836
Jul 6, 2024 $ 2.11
+5.45%
$ 20.29 million $ 542,487
Jul 5, 2024 $ 2
-3.26%
$ 19.24 million $ 579,393
Jul 4, 2024 $ 2.07
-6.44%
$ 19.85 million $ 757,148
Jul 3, 2024 $ 2.21
-1.25%
$ 21.22 million $ 513,403
Jul 2, 2024 $ 2.24
-9.77%
$ 21.49 million $ 548,504
Jul 1, 2024 $ 2.48
+11.99%
$ 23.8 million $ 731,847
Jun 30, 2024 $ 2.21
+2.46%
$ 21.26 million $ 419,660
Jun 29, 2024 $ 2.16
-0.50%
$ 20.75 million $ 412,577
Jun 28, 2024 $ 2.17
-2.01%
$ 20.85 million $ 343,771
Jun 27, 2024 $ 2.22
+0.96%
$ 21.28 million $ 374,305
Jun 26, 2024 $ 2.2
-1.73%
$ 21.08 million $ 338,435
Jun 25, 2024 $ 2.23
-0.66%
$ 21.45 million $ 363,352
Jun 24, 2024 $ 2.25
-0.31%
$ 21.59 million $ 446,825
Jun 23, 2024 $ 2.26
-0.94%
$ 21.67 million $ 321,654
Jun 22, 2024 $ 2.28
+0.08%
$ 21.87 million $ 377,942
Jun 21, 2024 $ 2.28
+0.33%
$ 21.86 million $ 748,635
Jun 20, 2024 $ 2.27
-3.39%
$ 21.79 million $ 395,333
Jun 19, 2024 $ 2.35
-1.47%
$ 22.54 million $ 432,515
Jun 18, 2024 $ 2.38
-4.52%
$ 22.88 million $ 670,359
Jun 17, 2024 $ 2.5
-1.24%
$ 23.97 million $ 393,974
Jun 16, 2024 $ 2.53
-0.35%
$ 24.27 million $ 497,216