Elastos Historical Data

ELA Page 29
Download
Date Close Price change Market cap Trading volume
Jul 15, 2022 $ 1.49
+3.17%
$ 14.35 million $ 402,944
Jul 14, 2022 $ 1.45
+1.07%
$ 13.91 million $ 482,726
Jul 13, 2022 $ 1.43
-0.16%
$ 13.76 million $ 189,075
Jul 12, 2022 $ 1.44
-1.90%
$ 13.78 million $ 313,838
Jul 11, 2022 $ 1.46
-4.51%
$ 14.05 million $ 910,535
Jul 10, 2022 $ 1.53
-4.04%
$ 14.71 million $ 98,830
Jul 9, 2022 $ 1.6
+4.61%
$ 15.33 million $ 2.91 million
Jul 8, 2022 $ 1.53
-2.13%
$ 14.66 million $ 536,111
Jul 7, 2022 $ 1.56
+7.02%
$ 14.97 million $ 420,432
Jul 6, 2022 $ 1.46
+4.19%
$ 13.99 million $ 250,164
Jul 5, 2022 $ 1.4
+0.69%
$ 13.43 million $ 157,619
Jul 4, 2022 $ 1.39
+2.21%
$ 13.34 million $ 174,614
Jul 3, 2022 $ 1.36
+0.98%
$ 13.05 million $ 139,671
Jul 2, 2022 $ 1.35
-3.19%
$ 12.92 million $ 199,630
Jul 1, 2022 $ 1.39
-2.39%
$ 13.35 million $ 235,163
Jun 30, 2022 $ 1.42
-5.45%
$ 13.67 million $ 227,995
Jun 29, 2022 $ 1.51
+0.71%
$ 14.46 million $ 88,043
Jun 28, 2022 $ 1.5
+1.91%
$ 14.36 million $ 79,258
Jun 27, 2022 $ 1.47
-3.09%
$ 14.09 million $ 112,680
Jun 26, 2022 $ 1.51
-3.07%
$ 14.54 million $ 105,309
Jun 25, 2022 $ 1.56
-5.75%
$ 15 million $ 194,472
Jun 24, 2022 $ 1.66
+1.92%
$ 15.96 million $ 729,654
Jun 23, 2022 $ 1.63
+6.39%
$ 15.65 million $ 422,825
Jun 22, 2022 $ 1.53
-4.45%
$ 14.71 million $ 451,571
Jun 21, 2022 $ 1.6
+10.09%
$ 15.4 million $ 463,384
Jun 20, 2022 $ 1.46
+0.53%
$ 14 million $ 172,602
Jun 19, 2022 $ 1.45
+3.27%
$ 13.92 million $ 270,029
Jun 18, 2022 $ 1.4
-8.83%
$ 13.48 million $ 308,734
Jun 17, 2022 $ 1.54
+3.30%
$ 14.79 million $ 179,901
Jun 16, 2022 $ 1.49
-7.88%
$ 14.31 million $ 354,689
Jun 15, 2022 $ 1.62
+7.91%
$ 15.51 million $ 352,831
Jun 14, 2022 $ 1.5
-6.49%
$ 14.37 million $ 243,649
Jun 13, 2022 $ 1.6
-9.88%
$ 15.36 million $ 336,630
Jun 12, 2022 $ 1.77
-7.54%
$ 17.02 million $ 235,306
Jun 11, 2022 $ 1.92
-0.78%
$ 18.4 million $ 275,609
Jun 10, 2022 $ 1.93
-8.40%
$ 18.56 million $ 296,449
Jun 9, 2022 $ 2.11
+3.92%
$ 20.27 million $ 123,560
Jun 8, 2022 $ 2.03
-3.07%
$ 19.52 million $ 233,734
Jun 7, 2022 $ 2.1
+9.56%
$ 20.15 million $ 641,048
Jun 6, 2022 $ 1.92
+2.56%
$ 18.39 million $ 254,911
Jun 5, 2022 $ 1.87
+1.73%
$ 17.93 million $ 145,981
Jun 4, 2022 $ 1.84
-3.82%
$ 17.63 million $ 320,106
Jun 3, 2022 $ 1.91
-4.04%
$ 18.33 million $ 315,953
Jun 2, 2022 $ 1.99
+5.42%
$ 19.1 million $ 382,896
Jun 1, 2022 $ 1.89
-4.38%
$ 18.12 million $ 230,155
May 31, 2022 $ 1.97
-0.21%
$ 18.95 million $ 267,996
May 30, 2022 $ 1.98
+6.31%
$ 18.99 million $ 290,849
May 29, 2022 $ 1.86
+1.62%
$ 17.86 million $ 167,126
May 28, 2022 $ 1.83
+0.35%
$ 17.58 million $ 236,178
May 27, 2022 $ 1.82
-2.09%
$ 17.52 million $ 356,564