Elastos Historical Data

ELA Page 34
Download
Date Close Price change Market cap Trading volume
Nov 7, 2021 $ 4.75
+0.50%
$ 45.6 million $ 1.4 million
Nov 6, 2021 $ 4.73
+0.21%
$ 45.39 million $ 1.67 million
Nov 5, 2021 $ 4.72
-7.34%
$ 45.3 million $ 1.41 million
Nov 4, 2021 $ 5.09
+6.66%
$ 48.89 million $ 3.97 million
Nov 3, 2021 $ 4.77
+4.30%
$ 45.84 million $ 2.49 million
Nov 2, 2021 $ 4.58
+4.38%
$ 44 million $ 1.24 million
Nov 1, 2021 $ 4.39
-0.17%
$ 42.15 million $ 1.69 million
Oct 31, 2021 $ 4.4
-1.19%
$ 42.21 million $ 2.8 million
Oct 30, 2021 $ 4.45
-5.35%
$ 42.72 million $ 1.31 million
Oct 29, 2021 $ 4.7
+6.06%
$ 45.14 million $ 1.67 million
Oct 28, 2021 $ 4.43
+3.93%
$ 42.54 million $ 1.93 million
Oct 27, 2021 $ 4.26
-16.96%
$ 40.93 million $ 3.06 million
Oct 26, 2021 $ 5.13
-8.54%
$ 49.29 million $ 7.39 million
Oct 25, 2021 $ 5.61
+29.58%
$ 53.89 million $ 6.07 million
Oct 24, 2021 $ 4.34
-4.47%
$ 41.68 million $ 1.23 million
Oct 23, 2021 $ 4.54
+5.70%
$ 43.62 million $ 1.72 million
Oct 22, 2021 $ 4.29
+2.86%
$ 41.21 million $ 2.43 million
Oct 21, 2021 $ 4.17
-4.70%
$ 40.07 million $ 1.53 million
Oct 20, 2021 $ 4.38
+5.74%
$ 42.02 million $ 1.02 million
Oct 19, 2021 $ 4.14
-0.21%
$ 39.73 million $ 1.16 million
Oct 18, 2021 $ 4.14
-0.92%
$ 39.78 million $ 1.06 million
Oct 17, 2021 $ 4.19
-7.02%
$ 40.2 million $ 1.26 million
Oct 16, 2021 $ 4.5
+2.41%
$ 43.22 million $ 2.19 million
Oct 15, 2021 $ 4.4
-2.13%
$ 42.2 million $ 2.92 million
Oct 14, 2021 $ 4.49
-0.51%
$ 43.1 million $ 2.57 million
Oct 13, 2021 $ 4.51
+8.66%
$ 43.32 million $ 2.72 million
Oct 12, 2021 $ 4.15
-4.35%
$ 39.84 million $ 2.32 million
Oct 11, 2021 $ 4.34
-0.49%
$ 41.64 million $ 1.5 million
Oct 10, 2021 $ 4.36
-5.89%
$ 41.88 million $ 690,424
Oct 9, 2021 $ 4.64
-1.12%
$ 44.53 million $ 1.64 million
Oct 8, 2021 $ 4.69
+6.62%
$ 45.04 million $ 2.16 million
Oct 7, 2021 $ 4.4
-4.99%
$ 42.24 million $ 1.2 million
Oct 6, 2021 $ 4.63
-5.32%
$ 44.46 million $ 1.77 million
Oct 5, 2021 $ 4.89
+1.74%
$ 46.98 million $ 2.27 million
Oct 4, 2021 $ 4.81
+6.22%
$ 46.17 million $ 2.83 million
Oct 3, 2021 $ 4.53
-0.15%
$ 43.46 million $ 2.54 million
Oct 2, 2021 $ 4.53
-5.91%
$ 43.53 million $ 3.41 million
Oct 1, 2021 $ 4.82
+18.82%
$ 46.26 million $ 2.9 million
Sep 30, 2021 $ 4.05
+10.18%
$ 38.92 million $ 2.3 million
Sep 29, 2021 $ 3.68
-0.55%
$ 35.33 million $ 2.38 million
Sep 28, 2021 $ 3.7
-8.77%
$ 35.51 million $ 2.07 million
Sep 27, 2021 $ 4.05
-9.63%
$ 38.91 million $ 2.16 million
Sep 26, 2021 $ 4.49
-10.97%
$ 43.07 million $ 5.08 million
Sep 25, 2021 $ 5.04
-1.83%
$ 48.38 million $ 4.8 million
Sep 24, 2021 $ 5.13
-9.42%
$ 49.27 million $ 5.08 million
Sep 23, 2021 $ 5.67
-1.00%
$ 54.4 million $ 4.12 million
Sep 22, 2021 $ 5.72
+32.21%
$ 54.94 million $ 6.16 million
Sep 21, 2021 $ 4.33
-17.57%
$ 41.55 million $ 3.93 million
Sep 20, 2021 $ 5.25
-14.12%
$ 50.42 million $ 4.32 million
Sep 19, 2021 $ 6.12
-13.12%
$ 58.71 million $ 7.49 million