Elastos Historical Data

ELA Page 35
Download
Date Close Price change Market cap Trading volume
Sep 18, 2021 $ 7.04
+19.95%
$ 67.6 million $ 11.9 million
Sep 17, 2021 $ 5.87
+7.64%
$ 56.34 million $ 3.08 million
Sep 16, 2021 $ 5.45
-13.44%
$ 52.33 million $ 4.29 million
Sep 15, 2021 $ 6.3
+21.57%
$ 60.46 million $ 9.04 million
Sep 14, 2021 $ 5.18
+29.78%
$ 49.75 million $ 5.99 million
Sep 13, 2021 $ 3.99
-10.01%
$ 38.34 million $ 1.61 million
Sep 12, 2021 $ 4.44
+7.12%
$ 42.61 million $ 1.71 million
Sep 11, 2021 $ 4.15
+13.25%
$ 39.79 million $ 3.02 million
Sep 10, 2021 $ 3.66
-10.47%
$ 35.14 million $ 1.58 million
Sep 9, 2021 $ 4.09
+12.76%
$ 39.25 million $ 2.3 million
Sep 8, 2021 $ 3.63
-2.04%
$ 34.83 million $ 1.66 million
Sep 7, 2021 $ 3.7
-19.11%
$ 35.56 million $ 2.46 million
Sep 6, 2021 $ 4.58
+17.59%
$ 43.96 million $ 5.13 million
Sep 5, 2021 $ 3.9
+5.99%
$ 37.4 million $ 1.57 million
Sep 4, 2021 $ 3.68
-13.66%
$ 35.28 million $ 4.52 million
Sep 3, 2021 $ 4.26
+33.19%
$ 40.87 million $ 2.8 million
Sep 2, 2021 $ 3.2
-1.79%
$ 30.68 million $ 728,917
Sep 1, 2021 $ 3.25
+2.77%
$ 31.24 million $ 767,596
Aug 31, 2021 $ 3.17
-4.33%
$ 30.4 million $ 839,988
Aug 30, 2021 $ 3.31
-7.81%
$ 31.78 million $ 884,569
Aug 29, 2021 $ 3.59
+2.38%
$ 34.48 million $ 396,111
Aug 28, 2021 $ 3.51
-3.44%
$ 33.69 million $ 586,383
Aug 27, 2021 $ 3.64
+10.42%
$ 34.9 million $ 704,849
Aug 26, 2021 $ 3.3
-9.44%
$ 31.66 million $ 771,613
Aug 25, 2021 $ 3.64
+2.45%
$ 34.96 million $ 776,401
Aug 24, 2021 $ 3.55
+0.61%
$ 34.12 million $ 1.02 million
Aug 23, 2021 $ 3.54
+1.58%
$ 33.95 million $ 1.01 million
Aug 22, 2021 $ 3.48
+0.13%
$ 33.42 million $ 1.09 million
Aug 21, 2021 $ 3.48
+2.74%
$ 33.38 million $ 452,659
Aug 20, 2021 $ 3.38
+1.09%
$ 32.48 million $ 733,052
Aug 19, 2021 $ 3.35
+3.16%
$ 32.13 million $ 723,117
Aug 18, 2021 $ 3.25
+0.01%
$ 31.15 million $ 603,618
Aug 17, 2021 $ 3.25
-8.82%
$ 31.16 million $ 868,152
Aug 16, 2021 $ 3.56
+5.31%
$ 34.17 million $ 1.05 million
Aug 15, 2021 $ 3.38
-1.11%
$ 32.45 million $ 633,632
Aug 14, 2021 $ 3.42
-2.21%
$ 32.88 million $ 763,531
Aug 13, 2021 $ 3.5
+12.42%
$ 33.6 million $ 1.08 million
Aug 12, 2021 $ 3.11
-4.25%
$ 29.89 million $ 1.14 million
Aug 11, 2021 $ 3.25
+3.65%
$ 31.21 million $ 1.07 million
Aug 10, 2021 $ 3.14
-1.88%
$ 30.11 million $ 769,790
Aug 8, 2021 $ 3.07
-3.59%
$ 29.47 million $ 680,003
Aug 7, 2021 $ 3.19
+2.96%
$ 30.59 million $ 1.28 million
Aug 6, 2021 $ 3.1
-4.53%
$ 29.71 million $ 1.05 million
Aug 5, 2021 $ 3.24
+11.48%
$ 31.12 million $ 1.68 million
Aug 4, 2021 $ 2.87
+4.19%
$ 27.54 million $ 608,274
Aug 3, 2021 $ 2.75
-0.09%
$ 26.44 million $ 478,433
Aug 2, 2021 $ 2.76
-0.40%
$ 26.48 million $ 843,695
Aug 1, 2021 $ 2.77
-3.07%
$ 26.57 million $ 880,839
Jul 30, 2021 $ 2.77
-1.54%
$ 26.62 million $ 861,993
Jul 29, 2021 $ 2.82
+4.57%
$ 27.05 million $ 1.04 million