Elastos Historical Data

ELA Page 24
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $ 1.19
+1.51%
$ 11.39 million $ 360,907
Mar 21, 2023 $ 1.17
+2.21%
$ 11.22 million $ 170,148
Mar 20, 2023 $ 1.14
+0.28%
$ 10.98 million $ 172,602
Mar 19, 2023 $ 1.14
+2.60%
$ 10.95 million $ 135,743
Mar 18, 2023 $ 1.11
-2.38%
$ 10.67 million $ 163,806
Mar 17, 2023 $ 1.14
+3.90%
$ 10.93 million $ 177,444
Mar 16, 2023 $ 1.1
-1.31%
$ 10.52 million $ 134,529
Mar 15, 2023 $ 1.11
-1.19%
$ 10.66 million $ 191,509
Mar 14, 2023 $ 1.12
-2.74%
$ 10.79 million $ 321,501
Mar 13, 2023 $ 1.16
+5.91%
$ 11.09 million $ 571,698
Mar 12, 2023 $ 1.09
+5.11%
$ 10.47 million $ 151,085
Mar 11, 2023 $ 1.04
-4.95%
$ 9.96 million $ 210,049
Mar 10, 2023 $ 1.09
+2.53%
$ 10.48 million $ 191,774
Mar 9, 2023 $ 1.06
-6.91%
$ 10.22 million $ 287,978
Mar 8, 2023 $ 1.14
-1.68%
$ 10.98 million $ 207,074
Mar 7, 2023 $ 1.16
-3.91%
$ 11.17 million $ 366,197
Mar 6, 2023 $ 1.21
+4.62%
$ 11.62 million $ 218,476
Mar 5, 2023 $ 1.16
-1.37%
$ 11.11 million $ 192,945
Mar 4, 2023 $ 1.17
-0.14%
$ 11.26 million $ 133,820
Mar 3, 2023 $ 1.17
-5.70%
$ 11.28 million $ 316,471
Mar 2, 2023 $ 1.25
-1.41%
$ 11.96 million $ 186,999
Mar 1, 2023 $ 1.26
+0.24%
$ 12.13 million $ 210,767
Feb 28, 2023 $ 1.26
-0.54%
$ 12.1 million $ 257,683
Feb 27, 2023 $ 1.27
-3.94%
$ 12.16 million $ 254,720
Feb 26, 2023 $ 1.32
+5.87%
$ 12.66 million $ 339,458
Feb 25, 2023 $ 1.25
-8.99%
$ 11.96 million $ 446,197
Feb 24, 2023 $ 1.37
-4.44%
$ 13.15 million $ 500,785
Feb 23, 2023 $ 1.43
+6.97%
$ 13.76 million $ 832,284
Feb 22, 2023 $ 1.34
+6.50%
$ 12.86 million $ 1.35 million
Feb 21, 2023 $ 1.26
-7.93%
$ 12.08 million $ 779,685
Feb 20, 2023 $ 1.37
+17.03%
$ 13.12 million $ 2.39 million
Feb 19, 2023 $ 1.17
+0.14%
$ 11.21 million $ 417,288
Feb 18, 2023 $ 1.17
+2.59%
$ 11.19 million $ 208,549
Feb 17, 2023 $ 1.14
+0.69%
$ 10.91 million $ 381,286
Feb 16, 2023 $ 1.13
-6.99%
$ 10.84 million $ 571,298
Feb 15, 2023 $ 1.21
+8.62%
$ 11.65 million $ 499,978
Feb 14, 2023 $ 1.12
+1.32%
$ 10.73 million $ 282,757
Feb 13, 2023 $ 1.1
-6.87%
$ 10.59 million $ 444,492
Feb 12, 2023 $ 1.18
+3.80%
$ 11.37 million $ 552,435
Feb 11, 2023 $ 1.14
+3.71%
$ 10.95 million $ 1.22 million
Feb 10, 2023 $ 1.1
-1.56%
$ 10.56 million $ 398,884
Feb 9, 2023 $ 1.12
-6.69%
$ 10.73 million $ 625,032
Feb 8, 2023 $ 1.2
-5.60%
$ 11.5 million $ 1.1 million
Feb 7, 2023 $ 1.27
-4.27%
$ 12.18 million $ 839,513
Feb 6, 2023 $ 1.33
-16.11%
$ 12.78 million $ 2.88 million
Feb 5, 2023 $ 1.59
-7.78%
$ 15.23 million $ 4.31 million
Feb 4, 2023 $ 1.72
+85.21%
$ 16.54 million $ 6.84 million
Feb 3, 2023 $ 0.93
-2.80%
$ 8.93 million $ 258,211
Feb 2, 2023 $ 0.957
+0.02%
$ 9.19 million $ 269,083
Feb 1, 2023 $ 0.956
-0.79%
$ 9.18 million $ 329,562