Elastos Historical Data

ELA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 3.95
+13.68%
$ 37.92 million $ 1.59 million
Mar 6, 2024 $ 3.48
+2.24%
$ 33.36 million $ 946,558
Mar 5, 2024 $ 3.4
-6.14%
$ 32.63 million $ 1.78 million
Mar 4, 2024 $ 3.62
-5.44%
$ 34.76 million $ 829,420
Mar 3, 2024 $ 3.83
-1.44%
$ 36.77 million $ 767,513
Mar 2, 2024 $ 3.89
-2.94%
$ 37.3 million $ 804,554
Mar 1, 2024 $ 4
-0.17%
$ 38.44 million $ 676,983
Feb 29, 2024 $ 4.01
-2.74%
$ 38.5 million $ 1.3 million
Feb 28, 2024 $ 4.12
-1.26%
$ 39.58 million $ 645,456
Feb 27, 2024 $ 4.18
-4.82%
$ 40.08 million $ 913,719
Feb 26, 2024 $ 4.39
-1.89%
$ 42.11 million $ 1.58 million
Feb 25, 2024 $ 4.49
+17.61%
$ 43.07 million $ 1.03 million
Feb 24, 2024 $ 3.81
+0.47%
$ 36.62 million $ 529,273
Feb 23, 2024 $ 3.8
-1.73%
$ 36.45 million $ 906,016
Feb 22, 2024 $ 3.86
+0.42%
$ 37.09 million $ 860,279
Feb 21, 2024 $ 3.85
-1.00%
$ 36.94 million $ 821,644
Feb 20, 2024 $ 3.89
-5.10%
$ 37.32 million $ 809,362
Feb 19, 2024 $ 4.1
-7.44%
$ 39.32 million $ 908,033
Feb 18, 2024 $ 4.43
+2.76%
$ 42.49 million $ 1.46 million
Feb 17, 2024 $ 4.31
+15.57%
$ 41.34 million $ 4.27 million
Feb 16, 2024 $ 3.73
+11.99%
$ 35.77 million $ 1.52 million
Feb 15, 2024 $ 3.33
+2.63%
$ 31.94 million $ 698,982
Feb 14, 2024 $ 3.24
+0.41%
$ 31.12 million $ 625,575
Feb 13, 2024 $ 3.23
-5.39%
$ 31 million $ 417,616
Feb 12, 2024 $ 3.41
+5.12%
$ 32.76 million $ 456,700
Feb 11, 2024 $ 3.25
+1.39%
$ 31.17 million $ 364,058
Feb 10, 2024 $ 3.2
-0.60%
$ 30.74 million $ 391,053
Feb 9, 2024 $ 3.22
+0.22%
$ 30.92 million $ 430,922
Feb 8, 2024 $ 3.21
-0.49%
$ 30.86 million $ 422,436
Feb 7, 2024 $ 3.23
-0.20%
$ 31.01 million $ 413,080
Feb 6, 2024 $ 3.24
+0.60%
$ 31.07 million $ 426,371
Feb 5, 2024 $ 3.22
-10.98%
$ 30.88 million $ 749,569
Feb 4, 2024 $ 3.61
+13.52%
$ 34.68 million $ 855,578
Feb 3, 2024 $ 3.19
-1.66%
$ 30.58 million $ 464,487
Feb 2, 2024 $ 3.24
+1.99%
$ 31.14 million $ 413,296
Feb 1, 2024 $ 3.18
-2.27%
$ 30.53 million $ 648,330
Jan 31, 2024 $ 3.25
-5.23%
$ 31.23 million $ 1.88 million
Jan 30, 2024 $ 3.43
-0.17%
$ 32.96 million $ 733,363
Jan 29, 2024 $ 3.43
+0.77%
$ 32.95 million $ 563,078
Jan 28, 2024 $ 3.41
-1.72%
$ 32.69 million $ 613,068
Jan 27, 2024 $ 3.46
-3.97%
$ 33.23 million $ 623,630
Jan 26, 2024 $ 3.6
+6.74%
$ 34.6 million $ 804,926
Jan 25, 2024 $ 3.38
+4.03%
$ 32.43 million $ 736,047
Jan 24, 2024 $ 3.25
-0.47%
$ 31.18 million $ 595,727
Jan 23, 2024 $ 3.26
+0.43%
$ 31.32 million $ 867,633
Jan 22, 2024 $ 3.25
-10.14%
$ 31.19 million $ 903,875
Jan 21, 2024 $ 3.63
+7.88%
$ 34.86 million $ 841,606
Jan 20, 2024 $ 3.37
-0.65%
$ 32.32 million $ 577,490
Jan 19, 2024 $ 3.39
-0.69%
$ 32.53 million $ 1.03 million
Jan 18, 2024 $ 3.41
+2.23%
$ 32.76 million $ 1.5 million