Elastos Historical Data

ELA Page 36
Download
Date Close Price change Market cap Trading volume
Jul 28, 2021 $ 2.73
-4.59%
$ 26.16 million $ 1.83 million
Jul 27, 2021 $ 2.84
+26.09%
$ 27.29 million $ 1.73 million
Jul 26, 2021 $ 2.26
+1.23%
$ 21.73 million $ 905,295
Jul 25, 2021 $ 2.24
+4.62%
$ 21.47 million $ 380,314
Jul 24, 2021 $ 2.14
+0.92%
$ 20.55 million $ 429,737
Jul 23, 2021 $ 2.12
+2.38%
$ 20.31 million $ 322,772
Jul 22, 2021 $ 2.07
+1.57%
$ 19.85 million $ 396,212
Jul 21, 2021 $ 2.04
+7.35%
$ 19.59 million $ 479,152
Jul 20, 2021 $ 1.9
-2.34%
$ 18.25 million $ 557,220
Jul 19, 2021 $ 1.95
-6.65%
$ 18.68 million $ 490,827
Jul 18, 2021 $ 2.09
-1.16%
$ 20.02 million $ 306,032
Jul 17, 2021 $ 2.11
+0.33%
$ 20.23 million $ 307,086
Jul 16, 2021 $ 2.1
+4.68%
$ 20.2 million $ 947,093
Jul 15, 2021 $ 2.01
-3.14%
$ 19.27 million $ 474,101
Jul 14, 2021 $ 2.08
-1.24%
$ 19.94 million $ 446,142
Jul 13, 2021 $ 2.11
-5.74%
$ 20.21 million $ 529,465
Jul 12, 2021 $ 2.23
-2.86%
$ 21.44 million $ 444,918
Jul 11, 2021 $ 2.3
+3.67%
$ 22.08 million $ 400,539
Jul 10, 2021 $ 2.22
+0.10%
$ 21.3 million $ 338,838
Jul 9, 2021 $ 2.22
+1.41%
$ 21.28 million $ 343,927
Jul 8, 2021 $ 2.19
-6.29%
$ 20.99 million $ 784,582
Jul 7, 2021 $ 2.33
+0.36%
$ 22.39 million $ 972,090
Jul 6, 2021 $ 2.32
+5.40%
$ 22.3 million $ 1.05 million
Jul 5, 2021 $ 2.2
-3.49%
$ 21.17 million $ 1.82 million
Jul 4, 2021 $ 2.29
-11.52%
$ 21.95 million $ 4.35 million
Jul 3, 2021 $ 2.58
+30.93%
$ 24.76 million $ 7.22 million
Jul 2, 2021 $ 1.97
-8.56%
$ 18.91 million $ 1.44 million
Jul 1, 2021 $ 2.16
-8.23%
$ 20.71 million $ 1.92 million
Jun 30, 2021 $ 2.35
-4.45%
$ 22.58 million $ 858,480
Jun 29, 2021 $ 2.46
+0.51%
$ 23.57 million $ 1.78 million
Jun 28, 2021 $ 2.44
-4.48%
$ 23.39 million $ 868,238
Jun 27, 2021 $ 2.54
+0.31%
$ 24.34 million $ 482,271
Jun 26, 2021 $ 2.52
+0.70%
$ 24.24 million $ 411,325
Jun 25, 2021 $ 2.49
-14.35%
$ 23.95 million $ 852,459
Jun 24, 2021 $ 2.9
+7.50%
$ 27.87 million $ 790,545
Jun 23, 2021 $ 2.7
+3.48%
$ 25.9 million $ 618,873
Jun 22, 2021 $ 2.61
+0.52%
$ 25.02 million $ 1.2 million
Jun 21, 2021 $ 2.6
-24.30%
$ 24.92 million $ 1.35 million
Jun 20, 2021 $ 3.42
-2.52%
$ 32.85 million $ 1.37 million
Jun 19, 2021 $ 3.5
+1.47%
$ 33.55 million $ 1.45 million
Jun 18, 2021 $ 3.45
-7.62%
$ 33.11 million $ 1.24 million
Jun 17, 2021 $ 3.73
+0.06%
$ 35.85 million $ 1.63 million
Jun 16, 2021 $ 3.73
-4.65%
$ 35.8 million $ 575,692
Jun 15, 2021 $ 3.91
-3.80%
$ 37.56 million $ 947,634
Jun 14, 2021 $ 4.07
+4.01%
$ 39.07 million $ 1.22 million
Jun 13, 2021 $ 3.92
+6.54%
$ 37.61 million $ 792,279
Jun 12, 2021 $ 3.68
-7.68%
$ 35.31 million $ 972,633
Jun 11, 2021 $ 3.98
-5.59%
$ 38.25 million $ 1.07 million
Jun 10, 2021 $ 4.21
-4.65%
$ 40.39 million $ 1.45 million
Jun 9, 2021 $ 4.41
+15.63%
$ 42.37 million $ 1.39 million