Elastos Historical Data

ELA Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 1.26
-0.57%
$ 12.06 million $ 402,660
Nov 27, 2023 $ 1.26
+6.61%
$ 12.13 million $ 668,374
Nov 26, 2023 $ 1.19
-7.41%
$ 11.38 million $ 478,015
Nov 25, 2023 $ 1.28
+17.49%
$ 12.29 million $ 968,238
Nov 24, 2023 $ 1.09
-1.68%
$ 10.46 million $ 396,079
Nov 23, 2023 $ 1.11
+0.58%
$ 10.64 million $ 431,406
Nov 22, 2023 $ 1.1
-1.00%
$ 10.58 million $ 440,770
Nov 21, 2023 $ 1.11
-5.57%
$ 10.68 million $ 415,650
Nov 20, 2023 $ 1.18
+3.71%
$ 11.31 million $ 365,559
Nov 19, 2023 $ 1.13
-0.72%
$ 10.89 million $ 374,504
Nov 18, 2023 $ 1.14
-1.94%
$ 10.97 million $ 390,873
Nov 17, 2023 $ 1.17
+3.26%
$ 11.19 million $ 389,126
Nov 16, 2023 $ 1.13
-4.17%
$ 10.84 million $ 624,452
Nov 15, 2023 $ 1.18
+2.47%
$ 11.31 million $ 469,803
Nov 14, 2023 $ 1.15
-3.35%
$ 11.04 million $ 353,994
Nov 13, 2023 $ 1.19
-5.43%
$ 11.42 million $ 432,466
Nov 12, 2023 $ 1.26
+2.80%
$ 12.08 million $ 376,274
Nov 11, 2023 $ 1.22
+4.76%
$ 11.75 million $ 490,139
Nov 10, 2023 $ 1.17
-3.63%
$ 11.21 million $ 441,477
Nov 9, 2023 $ 1.21
+1.81%
$ 11.63 million $ 506,801
Nov 8, 2023 $ 1.19
-2.37%
$ 11.43 million $ 411,101
Nov 7, 2023 $ 1.22
-4.20%
$ 11.7 million $ 407,669
Nov 6, 2023 $ 1.27
+1.12%
$ 12.23 million $ 309,893
Nov 5, 2023 $ 1.26
-2.05%
$ 12.08 million $ 299,037
Nov 4, 2023 $ 1.29
+0.43%
$ 12.34 million $ 261,878
Nov 3, 2023 $ 1.28
-0.17%
$ 12.28 million $ 259,089
Nov 2, 2023 $ 1.28
+0.52%
$ 12.31 million $ 370,653
Nov 1, 2023 $ 1.28
-5.04%
$ 12.24 million $ 373,410
Oct 31, 2023 $ 1.34
+4.44%
$ 12.89 million $ 356,895
Oct 30, 2023 $ 1.29
+0.28%
$ 12.34 million $ 290,189
Oct 29, 2023 $ 1.28
+0.53%
$ 12.3 million $ 297,502
Oct 28, 2023 $ 1.28
+2.88%
$ 12.24 million $ 303,020
Oct 27, 2023 $ 1.24
-2.77%
$ 11.9 million $ 304,245
Oct 26, 2023 $ 1.28
-2.51%
$ 12.24 million $ 380,920
Oct 25, 2023 $ 1.31
+0.39%
$ 12.56 million $ 313,517
Oct 24, 2023 $ 1.3
+3.24%
$ 12.51 million $ 353,109
Oct 23, 2023 $ 1.26
+2.60%
$ 12.12 million $ 354,304
Oct 22, 2023 $ 1.23
+1.00%
$ 11.81 million $ 318,808
Oct 21, 2023 $ 1.22
-2.92%
$ 11.69 million $ 348,573
Oct 20, 2023 $ 1.25
-0.03%
$ 12.04 million $ 304,706
Oct 19, 2023 $ 1.26
-0.05%
$ 12.05 million $ 298,454
Oct 18, 2023 $ 1.26
+0.20%
$ 12.05 million $ 269,292
Oct 17, 2023 $ 1.25
-0.61%
$ 12.03 million $ 311,402
Oct 16, 2023 $ 1.26
-0.45%
$ 12.1 million $ 308,546
Oct 15, 2023 $ 1.27
+0.22%
$ 12.16 million $ 286,832
Oct 14, 2023 $ 1.26
-0.33%
$ 12.13 million $ 268,270
Oct 13, 2023 $ 1.27
+0.01%
$ 12.17 million $ 255,457
Oct 12, 2023 $ 1.27
-4.39%
$ 12.17 million $ 340,144
Oct 11, 2023 $ 1.33
-3.02%
$ 12.73 million $ 346,323
Oct 10, 2023 $ 1.37
-0.81%
$ 13.13 million $ 304,889