Elastos Historical Data

ELA Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 2.54
-0.28%
$ 24.36 million $ 471,458
Jun 14, 2024 $ 2.54
+2.41%
$ 24.43 million $ 749,729
Jun 13, 2024 $ 2.48
-5.07%
$ 23.85 million $ 1.15 million
Jun 12, 2024 $ 2.62
+3.43%
$ 25.13 million $ 3 million
Jun 11, 2024 $ 2.53
+2.21%
$ 24.3 million $ 625,511
Jun 10, 2024 $ 2.48
-3.11%
$ 23.77 million $ 609,619
Jun 9, 2024 $ 2.56
-1.18%
$ 24.54 million $ 510,702
Jun 8, 2024 $ 2.59
+1.29%
$ 24.82 million $ 490,130
Jun 7, 2024 $ 2.55
-2.49%
$ 24.51 million $ 660,565
Jun 6, 2024 $ 2.62
-0.54%
$ 25.14 million $ 653,155
Jun 5, 2024 $ 2.63
+1.21%
$ 25.27 million $ 857,302
Jun 4, 2024 $ 2.6
-1.31%
$ 24.97 million $ 474,828
Jun 3, 2024 $ 2.64
+1.52%
$ 25.31 million $ 353,410
Jun 2, 2024 $ 2.6
-0.32%
$ 24.93 million $ 728,179
Jun 1, 2024 $ 2.61
+4.80%
$ 25.01 million $ 401,592
May 31, 2024 $ 2.49
-1.43%
$ 23.86 million $ 564,173
May 30, 2024 $ 2.52
-1.76%
$ 24.21 million $ 351,179
May 29, 2024 $ 2.57
-2.33%
$ 24.64 million $ 365,769
May 28, 2024 $ 2.63
-3.26%
$ 25.23 million $ 1.09 million
May 27, 2024 $ 2.72
+1.54%
$ 26.08 million $ 374,261
May 26, 2024 $ 2.68
-6.28%
$ 25.68 million $ 426,804
May 25, 2024 $ 2.85
-0.23%
$ 27.4 million $ 258,039
May 24, 2024 $ 2.86
-2.15%
$ 27.47 million $ 371,216
May 23, 2024 $ 2.92
-2.00%
$ 28.07 million $ 416,697
May 22, 2024 $ 2.98
+0.49%
$ 28.64 million $ 408,950
May 21, 2024 $ 2.97
-1.90%
$ 28.5 million $ 409,544
May 20, 2024 $ 3.03
+5.16%
$ 29.05 million $ 582,415
May 19, 2024 $ 2.88
-2.86%
$ 27.63 million $ 272,427
May 18, 2024 $ 2.96
-3.74%
$ 28.44 million $ 387,066
May 17, 2024 $ 3.08
+13.25%
$ 29.55 million $ 668,843
May 16, 2024 $ 2.72
-6.47%
$ 26.09 million $ 513,283
May 15, 2024 $ 2.91
+6.93%
$ 27.89 million $ 561,538
May 14, 2024 $ 2.72
-5.21%
$ 26.09 million $ 377,144
May 13, 2024 $ 2.87
-4.17%
$ 27.52 million $ 452,582
May 12, 2024 $ 2.99
+3.02%
$ 28.72 million $ 371,674
May 11, 2024 $ 2.9
+0.79%
$ 27.88 million $ 302,862
May 10, 2024 $ 2.88
-5.07%
$ 27.66 million $ 440,559
May 9, 2024 $ 3.04
+2.23%
$ 29.14 million $ 511,682
May 8, 2024 $ 2.97
-3.85%
$ 28.5 million $ 495,848
May 7, 2024 $ 3.09
-5.55%
$ 29.65 million $ 410,687
May 6, 2024 $ 3.27
+2.01%
$ 31.39 million $ 505,118
May 5, 2024 $ 3.21
-0.61%
$ 30.77 million $ 440,458
May 4, 2024 $ 3.22
+1.03%
$ 30.96 million $ 423,193
May 3, 2024 $ 3.19
+1.92%
$ 30.64 million $ 453,504
May 2, 2024 $ 3.13
+2.87%
$ 30.06 million $ 303,565
May 1, 2024 $ 3.04
-1.53%
$ 29.23 million $ 453,595
Apr 30, 2024 $ 3.09
-3.91%
$ 29.68 million $ 724,935
Apr 29, 2024 $ 3.22
-2.03%
$ 30.89 million $ 508,010
Apr 28, 2024 $ 3.28
-2.01%
$ 31.53 million $ 471,977
Apr 27, 2024 $ 3.35
+2.06%
$ 32.17 million $ 316,111