Elastos Historical Data

ELA Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 3.28
-5.52%
$ 31.52 million $ 350,398
Apr 25, 2024 $ 3.48
+3.68%
$ 33.36 million $ 418,780
Apr 24, 2024 $ 3.35
-6.98%
$ 32.18 million $ 604,874
Apr 23, 2024 $ 3.6
-3.64%
$ 34.6 million $ 506,167
Apr 22, 2024 $ 3.74
+5.59%
$ 35.9 million $ 810,647
Apr 21, 2024 $ 3.54
+4.76%
$ 33.99 million $ 798,309
Apr 20, 2024 $ 3.38
+3.69%
$ 32.45 million $ 531,244
Apr 19, 2024 $ 3.26
-9.12%
$ 31.29 million $ 1.34 million
Apr 18, 2024 $ 3.59
+16.70%
$ 34.43 million $ 1.35 million
Apr 17, 2024 $ 3.07
-4.56%
$ 29.5 million $ 752,502
Apr 16, 2024 $ 3.22
-5.26%
$ 30.91 million $ 1.01 million
Apr 15, 2024 $ 3.4
-4.86%
$ 32.62 million $ 732,336
Apr 14, 2024 $ 3.57
+3.09%
$ 34.29 million $ 976,803
Apr 13, 2024 $ 3.47
-10.31%
$ 33.27 million $ 1.32 million
Apr 12, 2024 $ 3.86
-9.67%
$ 37.1 million $ 1.03 million
Apr 11, 2024 $ 4.28
-3.29%
$ 41.07 million $ 1.08 million
Apr 10, 2024 $ 4.42
+7.36%
$ 42.46 million $ 1.73 million
Apr 9, 2024 $ 4.12
-4.16%
$ 39.55 million $ 1.38 million
Apr 8, 2024 $ 4.3
-4.40%
$ 41.27 million $ 976,206
Apr 7, 2024 $ 4.5
+5.63%
$ 43.17 million $ 4.11 million
Apr 6, 2024 $ 4.26
+5.33%
$ 40.86 million $ 1.39 million
Apr 5, 2024 $ 4.04
-4.23%
$ 38.79 million $ 1.84 million
Apr 4, 2024 $ 4.22
-8.45%
$ 40.5 million $ 2.5 million
Apr 3, 2024 $ 4.62
-20.13%
$ 44.32 million $ 11.81 million
Apr 2, 2024 $ 5.78
+70.65%
$ 55.49 million $ 20.44 million
Apr 1, 2024 $ 3.39
-2.56%
$ 32.51 million $ 576,011
Mar 31, 2024 $ 3.48
-0.62%
$ 33.37 million $ 426,464
Mar 30, 2024 $ 3.5
+0.68%
$ 33.58 million $ 524,864
Mar 29, 2024 $ 3.47
+0.44%
$ 33.35 million $ 433,458
Mar 28, 2024 $ 3.46
+3.10%
$ 33.2 million $ 696,749
Mar 27, 2024 $ 3.35
-2.69%
$ 32.21 million $ 971,931
Mar 26, 2024 $ 3.45
-6.40%
$ 33.1 million $ 1.05 million
Mar 25, 2024 $ 3.68
-1.73%
$ 35.37 million $ 710,540
Mar 24, 2024 $ 3.75
+5.78%
$ 36 million $ 736,703
Mar 23, 2024 $ 3.54
+3.92%
$ 34.03 million $ 721,033
Mar 22, 2024 $ 3.41
-1.25%
$ 32.74 million $ 505,609
Mar 21, 2024 $ 3.45
+0.80%
$ 33.16 million $ 546,322
Mar 20, 2024 $ 3.43
+7.11%
$ 32.9 million $ 715,126
Mar 19, 2024 $ 3.2
-7.81%
$ 30.71 million $ 951,694
Mar 18, 2024 $ 3.47
-7.38%
$ 33.3 million $ 664,580
Mar 17, 2024 $ 3.75
+6.21%
$ 35.95 million $ 733,524
Mar 16, 2024 $ 3.53
-4.40%
$ 33.85 million $ 759,482
Mar 15, 2024 $ 3.69
-9.28%
$ 35.41 million $ 986,553
Mar 14, 2024 $ 4.07
+7.22%
$ 39.03 million $ 1.33 million
Mar 13, 2024 $ 3.79
+1.97%
$ 36.4 million $ 947,964
Mar 12, 2024 $ 3.72
-4.74%
$ 35.7 million $ 609,169
Mar 11, 2024 $ 3.9
-1.68%
$ 37.48 million $ 877,197
Mar 10, 2024 $ 3.97
+0.38%
$ 38.12 million $ 1.6 million
Mar 9, 2024 $ 3.96
+8.05%
$ 37.98 million $ 1.23 million
Mar 8, 2024 $ 3.66
-7.32%
$ 35.15 million $ 688,597