Elastos Historical Data

ELA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.486
-3.59%
$ 11.23 million $ 201,742
Mar 25, 2026 $ 0.504
+3.42%
$ 11.65 million $ 370,325
Mar 24, 2026 $ 0.487
+0.37%
$ 11.26 million $ 121,957
Mar 23, 2026 $ 0.486
+3.35%
$ 11.22 million $ 188,218
Mar 22, 2026 $ 0.47
-2.10%
$ 10.85 million $ 191,345
Mar 21, 2026 $ 0.48
+0.42%
$ 11.08 million $ 199,434
Mar 20, 2026 $ 0.478
-1.27%
$ 11.08 million $ 176,066
Mar 19, 2026 $ 0.485
-2.55%
$ 11.19 million $ 148,238
Mar 18, 2026 $ 0.497
-5.67%
$ 11.49 million $ 189,775
Mar 17, 2026 $ 0.527
-3.54%
$ 12.18 million $ 180,956
Mar 16, 2026 $ 0.547
+1.38%
$ 12.62 million $ 181,317
Mar 15, 2026 $ 0.539
+1.02%
$ 12.45 million $ 184,568
Mar 14, 2026 $ 0.534
+0.02%
$ 12.33 million $ 64,103
Mar 13, 2026 $ 0.534
-0.69%
$ 12.33 million $ 214,115
Mar 12, 2026 $ 0.537
-2.56%
$ 12.41 million $ 308,590
Mar 11, 2026 $ 0.551
-0.24%
$ 12.73 million $ 289,819
Mar 10, 2026 $ 0.553
-5.44%
$ 12.76 million $ 294,429
Mar 9, 2026 $ 0.584
+0.15%
$ 13.49 million $ 176,046
Mar 8, 2026 $ 0.584
-1.10%
$ 13.47 million $ 251,066
Mar 7, 2026 $ 0.59
-2.06%
$ 13.62 million $ 249,656
Mar 6, 2026 $ 0.603
-1.00%
$ 13.91 million $ 200,193
Mar 5, 2026 $ 0.609
-0.67%
$ 14.05 million $ 186,163
Mar 4, 2026 $ 0.613
+0.09%
$ 14.14 million $ 282,723
Mar 3, 2026 $ 0.612
+0.35%
$ 14.13 million $ 150,075
Mar 2, 2026 $ 0.61
+6.29%
$ 14.08 million $ 409,271
Mar 1, 2026 $ 0.574
-1.76%
$ 13.25 million $ 112,930
Feb 28, 2026 $ 0.584
+1.42%
$ 13.49 million $ 276,174
Feb 27, 2026 $ 0.581
-4.47%
$ 13.41 million $ 452,169
Feb 26, 2026 $ 0.608
-3.35%
$ 14.03 million $ 57,463
Feb 25, 2026 $ 0.63
+3.86%
$ 14.54 million $ 694,400
Feb 24, 2026 $ 0.607
-4.46%
$ 14 million $ 737,029
Feb 23, 2026 $ 0.635
+0.42%
$ 14.66 million $ 599,870
Feb 22, 2026 $ 0.632
-10.43%
$ 14.59 million $ 516,610
Feb 21, 2026 $ 0.706
+0.56%
$ 16.29 million $ 474,635
Feb 20, 2026 $ 0.702
+0.44%
$ 16.2 million $ 1.16 million
Feb 19, 2026 $ 0.699
-7.04%
$ 16.17 million $ 2.65 million
Feb 18, 2026 $ 0.55
-5.12%
$ 12.69 million $ 4,092
Feb 17, 2026 $ 0.58
+1.37%
$ 13.38 million $ 274,032
Feb 16, 2026 $ 0.572
-2.69%
$ 13.2 million $ 455,477
Feb 15, 2026 $ 0.588
-2.43%
$ 13.56 million $ 395,347
Feb 14, 2026 $ 0.602
-1.23%
$ 13.9 million $ 537,262
Feb 13, 2026 $ 0.61
+2.63%
$ 14.07 million $ 261,416
Feb 12, 2026 $ 0.594
+0.71%
$ 13.71 million $ 252,886
Feb 11, 2026 $ 0.59
+2.85%
$ 13.62 million $ 273,593
Feb 10, 2026 $ 0.574
-7.21%
$ 13.24 million $ 424,303
Feb 9, 2026 $ 0.618
-2.69%
$ 14.27 million $ 302,284
Feb 8, 2026 $ 0.635
+0.93%
$ 14.66 million $ 463,596
Feb 7, 2026 $ 0.629
-2.70%
$ 14.53 million $ 310,295
Feb 6, 2026 $ 0.647
+9.39%
$ 14.93 million $ 487,750
Feb 5, 2026 $ 0.591
-16.79%
$ 13.65 million $ 678,109