Elastos Historical Data

ELA Page 31
Download
Date Close Price change Market cap Trading volume
Apr 6, 2022 $ 2.95
-5.23%
$ 28.28 million $ 312,657
Apr 5, 2022 $ 3.11
-1.35%
$ 29.84 million $ 389,433
Apr 4, 2022 $ 3.15
-2.60%
$ 30.24 million $ 362,027
Apr 3, 2022 $ 3.23
+0.07%
$ 31.05 million $ 237,879
Apr 2, 2022 $ 3.23
+1.12%
$ 31.03 million $ 430,472
Apr 1, 2022 $ 3.2
-1.58%
$ 30.68 million $ 351,294
Mar 31, 2022 $ 3.25
-6.82%
$ 31.18 million $ 392,345
Mar 30, 2022 $ 3.49
-1.82%
$ 33.46 million $ 596,098
Mar 29, 2022 $ 3.55
-0.76%
$ 34.08 million $ 188,933
Mar 28, 2022 $ 3.58
-0.56%
$ 34.34 million $ 517,425
Mar 27, 2022 $ 3.6
+6.94%
$ 34.53 million $ 314,813
Mar 26, 2022 $ 3.36
+0.15%
$ 32.29 million $ 343,841
Mar 25, 2022 $ 3.36
+0.18%
$ 32.24 million $ 178,282
Mar 24, 2022 $ 3.35
-0.33%
$ 32.18 million $ 270,878
Mar 23, 2022 $ 3.36
+1.51%
$ 32.29 million $ 235,998
Mar 22, 2022 $ 3.31
+1.17%
$ 31.81 million $ 253,072
Mar 21, 2022 $ 3.27
+1.18%
$ 31.44 million $ 179,707
Mar 20, 2022 $ 3.24
+0.12%
$ 31.07 million $ 213,068
Mar 19, 2022 $ 3.23
+0.82%
$ 31.04 million $ 267,376
Mar 18, 2022 $ 3.21
-0.73%
$ 30.78 million $ 241,325
Mar 17, 2022 $ 3.23
+3.49%
$ 31.01 million $ 285,133
Mar 16, 2022 $ 3.12
+2.61%
$ 29.96 million $ 336,255
Mar 15, 2022 $ 3.04
+0.47%
$ 29.2 million $ 215,015
Mar 14, 2022 $ 3.03
+2.22%
$ 29.06 million $ 474,880
Mar 13, 2022 $ 2.96
-1.01%
$ 28.43 million $ 360,619
Mar 12, 2022 $ 2.99
-1.20%
$ 28.72 million $ 341,982
Mar 11, 2022 $ 3.03
-7.07%
$ 29.07 million $ 839,494
Mar 10, 2022 $ 3.26
-2.16%
$ 31.28 million $ 353,410
Mar 9, 2022 $ 3.33
+2.47%
$ 31.97 million $ 491,088
Mar 8, 2022 $ 3.25
-1.07%
$ 31.2 million $ 403,729
Mar 7, 2022 $ 3.29
-5.67%
$ 31.54 million $ 542,628
Mar 6, 2022 $ 3.48
-4.52%
$ 33.43 million $ 378,339
Mar 5, 2022 $ 3.65
+2.40%
$ 35.02 million $ 338,008
Mar 4, 2022 $ 3.56
-5.32%
$ 34.2 million $ 493,034
Mar 3, 2022 $ 3.76
+0.05%
$ 36.12 million $ 491,298
Mar 2, 2022 $ 3.76
-1.64%
$ 36.1 million $ 430,048
Mar 1, 2022 $ 3.82
+1.74%
$ 36.7 million $ 414,609
Feb 28, 2022 $ 3.76
+9.55%
$ 36.08 million $ 540,586
Feb 27, 2022 $ 3.43
-1.13%
$ 32.93 million $ 402,334
Feb 26, 2022 $ 3.47
-1.38%
$ 33.3 million $ 493,244
Feb 25, 2022 $ 3.52
+4.82%
$ 33.77 million $ 519,058
Feb 24, 2022 $ 3.36
-7.72%
$ 32.22 million $ 1.23 million
Feb 23, 2022 $ 3.64
-6.50%
$ 34.92 million $ 785,391
Feb 22, 2022 $ 3.89
-1.75%
$ 37.35 million $ 689,160
Feb 21, 2022 $ 3.96
-2.27%
$ 38.01 million $ 610,049
Feb 20, 2022 $ 4.05
+1.41%
$ 38.9 million $ 654,255
Feb 19, 2022 $ 4
-0.44%
$ 38.36 million $ 627,648
Feb 18, 2022 $ 4.01
-3.64%
$ 38.54 million $ 411,401
Feb 17, 2022 $ 4.17
-7.08%
$ 39.99 million $ 612,969
Feb 16, 2022 $ 4.48
+3.29%
$ 43.04 million $ 479,794