Elastos Historical Data

ELA Page 30
Download
Date Close Price change Market cap Trading volume
May 26, 2022 $ 1.86
-1.26%
$ 17.89 million $ 228,944
May 25, 2022 $ 1.89
-0.88%
$ 18.12 million $ 143,476
May 24, 2022 $ 1.9
+0.22%
$ 18.28 million $ 184,683
May 23, 2022 $ 1.9
-4.08%
$ 18.24 million $ 235,239
May 22, 2022 $ 1.98
+2.71%
$ 19.02 million $ 257,682
May 21, 2022 $ 1.93
+3.30%
$ 18.52 million $ 201,551
May 20, 2022 $ 1.87
-3.87%
$ 17.92 million $ 250,283
May 19, 2022 $ 1.94
-2.28%
$ 18.65 million $ 188,881
May 18, 2022 $ 1.99
-3.38%
$ 19.09 million $ 221,622
May 17, 2022 $ 2.06
+3.04%
$ 19.76 million $ 153,467
May 16, 2022 $ 2
+0.66%
$ 19.18 million $ 268,137
May 15, 2022 $ 1.98
+4.94%
$ 19.05 million $ 286,971
May 14, 2022 $ 1.89
+1.98%
$ 18.15 million $ 454,770
May 13, 2022 $ 1.85
+4.15%
$ 17.8 million $ 457,750
May 12, 2022 $ 1.78
-1.88%
$ 17.09 million $ 766,803
May 11, 2022 $ 1.81
-13.45%
$ 17.42 million $ 968,383
May 10, 2022 $ 2.1
-1.59%
$ 20.12 million $ 448,049
May 9, 2022 $ 2.13
-16.68%
$ 20.45 million $ 786,487
May 8, 2022 $ 2.56
-4.48%
$ 24.54 million $ 348,744
May 7, 2022 $ 2.68
+0.07%
$ 25.69 million $ 273,267
May 6, 2022 $ 2.67
-0.38%
$ 25.68 million $ 294,815
May 5, 2022 $ 2.68
-4.27%
$ 25.77 million $ 397,300
May 4, 2022 $ 2.8
+5.28%
$ 26.93 million $ 323,629
May 3, 2022 $ 2.66
-2.87%
$ 25.5 million $ 363,990
May 2, 2022 $ 2.74
+1.28%
$ 26.26 million $ 257,556
May 1, 2022 $ 2.7
-2.81%
$ 25.92 million $ 370,708
Apr 30, 2022 $ 2.78
-2.28%
$ 26.67 million $ 304,940
Apr 29, 2022 $ 2.84
-6.78%
$ 27.3 million $ 371,924
Apr 28, 2022 $ 3.05
+3.42%
$ 29.28 million $ 639,499
Apr 27, 2022 $ 2.95
+5.20%
$ 28.31 million $ 317,995
Apr 26, 2022 $ 2.8
-5.16%
$ 26.92 million $ 417,742
Apr 25, 2022 $ 2.96
+4.97%
$ 28.38 million $ 458,607
Apr 24, 2022 $ 2.82
+0.96%
$ 27.04 million $ 358,659
Apr 23, 2022 $ 2.79
-1.36%
$ 26.78 million $ 175,355
Apr 22, 2022 $ 2.83
+1.78%
$ 27.15 million $ 441,346
Apr 21, 2022 $ 2.78
-4.40%
$ 26.68 million $ 578,122
Apr 20, 2022 $ 2.91
+13.63%
$ 27.91 million $ 3.51 million
Apr 19, 2022 $ 2.56
-10.42%
$ 24.56 million $ 1.62 million
Apr 18, 2022 $ 2.86
+0.04%
$ 27.42 million $ 421,805
Apr 17, 2022 $ 2.85
-4.54%
$ 27.41 million $ 382,982
Apr 16, 2022 $ 2.99
-3.38%
$ 28.71 million $ 271,964
Apr 15, 2022 $ 3.1
+4.21%
$ 29.71 million $ 476,057
Apr 14, 2022 $ 2.97
-3.98%
$ 28.51 million $ 420,198
Apr 13, 2022 $ 3.09
+0.78%
$ 29.69 million $ 789,764
Apr 12, 2022 $ 3.07
+11.08%
$ 29.47 million $ 1.84 million
Apr 11, 2022 $ 2.76
-4.34%
$ 26.53 million $ 623,595
Apr 10, 2022 $ 2.89
-3.60%
$ 27.73 million $ 319,384
Apr 9, 2022 $ 3
+2.35%
$ 28.77 million $ 190,587
Apr 8, 2022 $ 2.93
-0.60%
$ 28.11 million $ 303,526
Apr 7, 2022 $ 2.95
+0.00%
$ 28.28 million $ 338,844