Elastos Historical Data

ELA Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 1.58
+1.60%
$ 15.21 million $ 304,017
Aug 19, 2023 $ 1.56
-1.36%
$ 14.97 million $ 375,310
Aug 18, 2023 $ 1.58
+13.55%
$ 15.17 million $ 976,681
Aug 17, 2023 $ 1.39
-5.04%
$ 13.36 million $ 509,458
Aug 16, 2023 $ 1.47
+2.89%
$ 14.07 million $ 487,043
Aug 15, 2023 $ 1.42
-0.74%
$ 13.68 million $ 458,507
Aug 14, 2023 $ 1.44
-3.87%
$ 13.78 million $ 360,143
Aug 13, 2023 $ 1.49
+0.02%
$ 14.33 million $ 523,428
Aug 12, 2023 $ 1.49
+0.30%
$ 14.33 million $ 275,925
Aug 11, 2023 $ 1.49
+0.70%
$ 14.29 million $ 509,934
Aug 9, 2023 $ 1.41
+3.58%
$ 13.49 million $ 498,646
Aug 8, 2023 $ 1.36
+3.19%
$ 13.02 million $ 381,998
Aug 7, 2023 $ 1.31
+1.26%
$ 12.62 million $ 317,198
Aug 6, 2023 $ 1.3
-0.74%
$ 12.46 million $ 274,858
Aug 5, 2023 $ 1.31
+3.97%
$ 12.56 million $ 314,207
Aug 4, 2023 $ 1.26
+1.88%
$ 12.08 million $ 323,397
Aug 3, 2023 $ 1.23
-3.00%
$ 11.85 million $ 332,628
Aug 2, 2023 $ 1.27
+6.51%
$ 12.22 million $ 660,580
Aug 1, 2023 $ 1.2
-0.34%
$ 11.47 million $ 290,994
Jul 31, 2023 $ 1.2
-0.11%
$ 11.51 million $ 306,401
Jul 30, 2023 $ 1.2
-0.57%
$ 11.52 million $ 264,134
Jul 29, 2023 $ 1.21
+0.24%
$ 11.59 million $ 270,266
Jul 28, 2023 $ 1.2
-0.57%
$ 11.56 million $ 424,406
Jul 27, 2023 $ 1.21
-1.21%
$ 11.63 million $ 277,271
Jul 26, 2023 $ 1.23
-0.01%
$ 11.77 million $ 456,339
Jul 25, 2023 $ 1.23
-0.26%
$ 11.77 million $ 276,939
Jul 24, 2023 $ 1.23
-3.51%
$ 11.8 million $ 483,052
Jul 23, 2023 $ 1.27
-1.25%
$ 12.23 million $ 291,185
Jul 22, 2023 $ 1.29
-0.49%
$ 12.39 million $ 254,852
Jul 21, 2023 $ 1.3
+0.21%
$ 12.45 million $ 440,433
Jul 20, 2023 $ 1.29
+0.08%
$ 12.42 million $ 288,673
Jul 19, 2023 $ 1.29
-0.58%
$ 12.41 million $ 298,312
Jul 18, 2023 $ 1.3
-1.18%
$ 12.49 million $ 294,444
Jul 17, 2023 $ 1.32
+0.58%
$ 12.64 million $ 316,059
Jul 16, 2023 $ 1.31
-0.13%
$ 12.56 million $ 276,242
Jul 15, 2023 $ 1.31
-0.17%
$ 12.58 million $ 437,416
Jul 14, 2023 $ 1.31
-2.10%
$ 12.6 million $ 318,693
Jul 13, 2023 $ 1.34
+3.97%
$ 12.87 million $ 361,094
Jul 12, 2023 $ 1.29
-2.53%
$ 12.38 million $ 333,596
Jul 11, 2023 $ 1.32
+0.63%
$ 12.7 million $ 344,934
Jul 10, 2023 $ 1.31
-0.62%
$ 12.62 million $ 288,208
Jul 9, 2023 $ 1.32
+1.48%
$ 12.7 million $ 208,632
Jul 8, 2023 $ 1.3
-0.55%
$ 12.51 million $ 203,625
Jul 7, 2023 $ 1.31
-0.07%
$ 12.58 million $ 184,683
Jul 6, 2023 $ 1.31
-0.53%
$ 12.59 million $ 215,201
Jul 5, 2023 $ 1.32
-3.01%
$ 12.66 million $ 210,943
Jul 4, 2023 $ 1.36
-0.03%
$ 13.05 million $ 245,398
Jul 3, 2023 $ 1.36
-0.49%
$ 13.06 million $ 460,053
Jul 2, 2023 $ 1.37
-0.78%
$ 13.12 million $ 194,303
Jul 1, 2023 $ 1.38
-0.07%
$ 13.23 million $ 199,832