Elastos Historical Data

ELA Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 3.34
-5.64%
$ 32.04 million $ 803,835
Jan 16, 2024 $ 3.54
+2.37%
$ 33.96 million $ 591,125
Jan 15, 2024 $ 3.46
-2.72%
$ 33.17 million $ 1.09 million
Jan 14, 2024 $ 3.55
-4.74%
$ 34.1 million $ 1.45 million
Jan 13, 2024 $ 3.74
+2.30%
$ 35.86 million $ 1.64 million
Jan 12, 2024 $ 3.65
-8.87%
$ 35.06 million $ 2.13 million
Jan 11, 2024 $ 4.01
-0.66%
$ 38.53 million $ 1.52 million
Jan 10, 2024 $ 4.04
-3.02%
$ 38.79 million $ 1.33 million
Jan 9, 2024 $ 4.17
-1.61%
$ 40 million $ 1.92 million
Jan 8, 2024 $ 4.23
+12.55%
$ 40.65 million $ 2.16 million
Jan 7, 2024 $ 3.76
+3.64%
$ 36.14 million $ 1.45 million
Jan 6, 2024 $ 3.63
-3.76%
$ 34.87 million $ 952,676
Jan 5, 2024 $ 3.77
-1.06%
$ 36.23 million $ 1.46 million
Jan 4, 2024 $ 3.81
-1.49%
$ 36.62 million $ 1.79 million
Jan 3, 2024 $ 3.87
-4.19%
$ 37.18 million $ 2.49 million
Jan 2, 2024 $ 4.05
+15.46%
$ 38.92 million $ 3.38 million
Jan 1, 2024 $ 3.51
+7.19%
$ 33.71 million $ 990,381
Dec 31, 2023 $ 3.29
-11.00%
$ 31.62 million $ 1.61 million
Dec 30, 2023 $ 3.7
-1.17%
$ 35.52 million $ 979,221
Dec 29, 2023 $ 3.76
-4.57%
$ 36.06 million $ 1.9 million
Dec 28, 2023 $ 3.92
-10.54%
$ 37.66 million $ 1.65 million
Dec 27, 2023 $ 4.38
+7.85%
$ 42.07 million $ 3.02 million
Dec 26, 2023 $ 4.05
-10.97%
$ 38.92 million $ 3.06 million
Dec 25, 2023 $ 4.55
-6.55%
$ 43.71 million $ 4.5 million
Dec 24, 2023 $ 4.87
+36.29%
$ 46.78 million $ 10.91 million
Dec 23, 2023 $ 3.58
-13.27%
$ 34.34 million $ 7.75 million
Dec 22, 2023 $ 4.13
-20.12%
$ 39.61 million $ 11.45 million
Dec 21, 2023 $ 5.16
+71.50%
$ 49.57 million $ 33.98 million
Dec 20, 2023 $ 3
+36.76%
$ 28.75 million $ 17.47 million
Dec 19, 2023 $ 2.19
+78.83%
$ 20.98 million $ 9.54 million
Dec 18, 2023 $ 1.22
-1.92%
$ 11.73 million $ 382,282
Dec 17, 2023 $ 1.25
-1.30%
$ 11.96 million $ 463,693
Dec 16, 2023 $ 1.26
+4.43%
$ 12.12 million $ 454,188
Dec 15, 2023 $ 1.21
-0.55%
$ 11.61 million $ 395,213
Dec 14, 2023 $ 1.22
-0.78%
$ 11.67 million $ 488,687
Dec 13, 2023 $ 1.23
+0.49%
$ 11.76 million $ 437,906
Dec 12, 2023 $ 1.22
-1.17%
$ 11.71 million $ 365,543
Dec 11, 2023 $ 1.23
-6.94%
$ 11.84 million $ 406,203
Dec 10, 2023 $ 1.33
-3.96%
$ 12.73 million $ 447,272
Dec 9, 2023 $ 1.38
+10.25%
$ 13.25 million $ 777,354
Dec 8, 2023 $ 1.25
+4.10%
$ 12.02 million $ 406,755
Dec 7, 2023 $ 1.2
-2.19%
$ 11.55 million $ 350,944
Dec 6, 2023 $ 1.23
-4.57%
$ 11.8 million $ 415,863
Dec 5, 2023 $ 1.29
+0.29%
$ 12.38 million $ 238,870
Dec 4, 2023 $ 1.29
+0.54%
$ 12.34 million $ 212,225
Dec 3, 2023 $ 1.28
-4.64%
$ 12.28 million $ 521,786
Dec 2, 2023 $ 1.34
+10.57%
$ 12.88 million $ 520,023
Dec 1, 2023 $ 1.21
+1.27%
$ 11.64 million $ 356,142
Nov 30, 2023 $ 1.2
-1.91%
$ 11.5 million $ 323,147
Nov 29, 2023 $ 1.22
-2.81%
$ 11.72 million $ 333,254