Elastos Historical Data

ELA Page 23
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 1.23
-1.72%
$ 11.78 million $ 231,975
May 10, 2023 $ 1.25
+2.58%
$ 11.99 million $ 285,918
May 9, 2023 $ 1.22
+1.41%
$ 11.69 million $ 250,337
May 8, 2023 $ 1.2
-5.95%
$ 11.53 million $ 341,123
May 7, 2023 $ 1.28
+0.20%
$ 12.26 million $ 228,382
May 6, 2023 $ 1.27
-0.82%
$ 12.23 million $ 220,862
May 5, 2023 $ 1.28
+0.62%
$ 12.33 million $ 466,397
May 4, 2023 $ 1.28
-1.95%
$ 12.26 million $ 263,146
May 3, 2023 $ 1.3
+2.00%
$ 12.5 million $ 235,866
May 2, 2023 $ 1.28
-1.10%
$ 12.26 million $ 261,981
May 1, 2023 $ 1.29
-2.87%
$ 12.39 million $ 267,802
Apr 30, 2023 $ 1.33
-1.76%
$ 12.76 million $ 861,131
Apr 29, 2023 $ 1.35
+1.14%
$ 12.99 million $ 277,230
Apr 28, 2023 $ 1.34
+1.78%
$ 12.84 million $ 385,624
Apr 27, 2023 $ 1.31
+4.93%
$ 12.62 million $ 1.34 million
Apr 26, 2023 $ 1.25
-0.83%
$ 12.02 million $ 369,760
Apr 25, 2023 $ 1.26
+0.96%
$ 12.12 million $ 402,789
Apr 24, 2023 $ 1.25
-0.95%
$ 12.01 million $ 287,350
Apr 23, 2023 $ 1.26
-0.83%
$ 12.12 million $ 753,080
Apr 22, 2023 $ 1.28
-6.17%
$ 12.25 million $ 629,672
Apr 21, 2023 $ 1.36
-1.89%
$ 13.05 million $ 260,490
Apr 20, 2023 $ 1.39
-3.99%
$ 13.3 million $ 389,946
Apr 19, 2023 $ 1.44
-6.05%
$ 13.86 million $ 284,926
Apr 18, 2023 $ 1.54
+5.97%
$ 14.75 million $ 329,376
Apr 17, 2023 $ 1.45
-1.73%
$ 13.93 million $ 235,076
Apr 16, 2023 $ 1.48
+0.64%
$ 14.17 million $ 117,866
Apr 15, 2023 $ 1.47
-3.00%
$ 14.08 million $ 215,312
Apr 14, 2023 $ 1.51
-1.21%
$ 14.51 million $ 399,320
Apr 13, 2023 $ 1.53
+4.73%
$ 14.69 million $ 257,246
Apr 12, 2023 $ 1.46
-5.40%
$ 14.03 million $ 254,813
Apr 11, 2023 $ 1.55
+3.39%
$ 14.84 million $ 380,755
Apr 10, 2023 $ 1.5
-0.83%
$ 14.36 million $ 605,154
Apr 9, 2023 $ 1.51
+6.07%
$ 14.48 million $ 341,240
Apr 8, 2023 $ 1.42
-0.53%
$ 13.65 million $ 319,796
Apr 7, 2023 $ 1.43
-2.02%
$ 13.72 million $ 1.58 million
Apr 6, 2023 $ 1.46
+19.55%
$ 14 million $ 2.9 million
Apr 5, 2023 $ 1.22
+0.17%
$ 11.72 million $ 153,860
Apr 4, 2023 $ 1.22
+2.94%
$ 11.69 million $ 194,578
Apr 3, 2023 $ 1.18
+0.34%
$ 11.36 million $ 178,906
Apr 2, 2023 $ 1.18
-0.16%
$ 11.32 million $ 121,036
Apr 1, 2023 $ 1.18
+0.97%
$ 11.34 million $ 113,333
Mar 31, 2023 $ 1.17
+1.26%
$ 11.24 million $ 136,381
Mar 30, 2023 $ 1.16
-1.34%
$ 11.1 million $ 212,630
Mar 29, 2023 $ 1.17
+2.50%
$ 11.25 million $ 123,046
Mar 28, 2023 $ 1.14
-0.62%
$ 10.97 million $ 93,975
Mar 27, 2023 $ 1.15
-3.45%
$ 11.05 million $ 74,639
Mar 26, 2023 $ 1.19
+2.21%
$ 11.44 million $ 122,314
Mar 25, 2023 $ 1.17
+0.68%
$ 11.19 million $ 113,189
Mar 24, 2023 $ 1.16
-5.65%
$ 11.12 million $ 167,143
Mar 23, 2023 $ 1.23
+3.46%
$ 11.78 million $ 292,264