Elastos Historical Data

ELA Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 1.47
+9.98%
$ 13.99 million $ 10.88 million
May 12 $ 1.32
+2.57%
$ 12.83 million $ 5.09 million
May 5 $ 1.34
+10.22%
$ 12.37 million $ 2.69 million
Apr 28 $ 1.22
-6.51%
$ 11.67 million $ 2.06 million
Apr 21 $ 1.3
+21.43%
$ 12.48 million $ 4.01 million
Apr 14 $ 1.07
-3.16%
$ 10.28 million $ 1.94 million
Apr 7 $ 1.2
-5.87%
$ 10.6 million $ 1.73 million
Mar 31 $ 1.27
-16.65%
$ 12.22 million $ 1.38 million
Mar 24 $ 1.48
-10.84%
$ 14.66 million $ 1.47 million
Mar 17 $ 1.67
+5.20%
$ 15.98 million $ 1.96 million
Mar 10 $ 1.65
-3.02%
$ 15.27 million $ 1.78 million
Mar 3 $ 1.82
-10.49%
$ 16.35 million $ 2.53 million
Feb 24 $ 2.03
-5.46%
$ 19.49 million $ 14.17 million
Feb 17 $ 1.62
-6.69%
$ 20.61 million $ 1.6 million
Feb 10 $ 1.79
+3.78%
$ 16.66 million $ 1.34 million
Feb 3 $ 1.8
-0.56%
$ 16.51 million $ 1.52 million
Jan 27 $ 1.81
-4.05%
$ 17.41 million $ 2.57 million
Jan 20 $ 2
+6.71%
$ 18.16 million $ 6.56 million
Jan 13 $ 2.08
-5.26%
$ 18.02 million $ 3.42 million
Jan 6 $ 2.33
-19.58%
$ 21.04 million $ 2.88 million
Dec 30 $ 2.83
+11.14%
$ 27.81 million $ 6.08 million
Dec 23 $ 2.18
+0.31%
$ 24.4 million $ 2.14 million
Dec 16 $ 2.23
-14.48%
$ 20.9 million $ 2.37 million
Dec 9 $ 2.52
-17.85%
$ 25.06 million $ 3.78 million
Dec 2 $ 3.11
+16.60%
$ 29.43 million $ 6.79 million
Nov 25 $ 2.66
+24.43%
$ 25.57 million $ 4.55 million
Nov 18 $ 2.2
+17.97%
$ 20.56 million $ 4.48 million
Nov 11 $ 1.84
-7.41%
$ 17.87 million $ 4.25 million
Nov 4 $ 1.96
+8.88%
$ 19.01 million $ 2.09 million
Oct 28 $ 1.8
+0.38%
$ 17.3 million $ 3.08 million
Oct 21 $ 1.78
-2.59%
$ 17.23 million $ 2.76 million
Oct 14 $ 1.83
+0.66%
$ 17.53 million $ 3.61 million
Oct 7 $ 1.81
-2.66%
$ 17.41 million $ 2.6 million
Sep 30 $ 1.83
-6.19%
$ 17.84 million $ 2.79 million
Sep 23 $ 1.95
-4.73%
$ 18.69 million $ 3.29 million
Sep 16 $ 2.02
+7.10%
$ 19.59 million $ 2.62 million
Sep 9 $ 1.9
+15.93%
$ 18.13 million $ 3.21 million
Sep 2 $ 1.62
-1.19%
$ 15.75 million $ 2.75 million
Aug 26 $ 1.64
-15.19%
$ 15.78 million $ 3.45 million
Aug 19 $ 1.99
+6.50%
$ 18.59 million $ 3.55 million
Aug 12 $ 1.72
-0.40%
$ 17.91 million $ 3.23 million
Aug 5 $ 1.9
+0.65%
$ 16.61 million $ 4.04 million
Jul 29 $ 1.88
-19.84%
$ 18.08 million $ 3 million
Jul 22 $ 2.49
+7.77%
$ 22.56 million $ 3.24 million
Jul 15 $ 2.27
+5.01%
$ 22.2 million $ 3.55 million
Jul 8 $ 2.19
+8.15%
$ 20.79 million $ 5.22 million
Jul 1 $ 2.11
-4.54%
$ 19.46 million $ 3.67 million
Jun 24 $ 2.16
-4.19%
$ 21.26 million $ 2.28 million
Jun 17 $ 2.28
-9.89%
$ 21.67 million $ 3.02 million
Jun 10 $ 2.54
-0.72%
$ 24.27 million $ 6.61 million