Elastos Historical Data

ELA Page 38
Download
Date Close Price change Market cap Trading volume
Apr 18, 2021 $ 10.54
-2.17%
$ 101.2 million $ 8.09 million
Apr 17, 2021 $ 10.77
-4.25%
$ 103.43 million $ 13.43 million
Apr 16, 2021 $ 11.25
-15.13%
$ 108.04 million $ 12.05 million
Apr 15, 2021 $ 13.28
+22.18%
$ 127.44 million $ 12.91 million
Apr 14, 2021 $ 10.86
-1.12%
$ 104.23 million $ 10.6 million
Apr 13, 2021 $ 10.98
-8.30%
$ 105.38 million $ 10.98 million
Apr 12, 2021 $ 11.98
-7.23%
$ 114.99 million $ 11.7 million
Apr 11, 2021 $ 12.91
+15.28%
$ 123.94 million $ 18.84 million
Apr 10, 2021 $ 11.2
+13.14%
$ 107.54 million $ 20.87 million
Apr 9, 2021 $ 9.9
+6.50%
$ 95.01 million $ 15.08 million
Apr 8, 2021 $ 9.3
+5.50%
$ 89.24 million $ 7.12 million
Apr 7, 2021 $ 8.82
+8.13%
$ 84.62 million $ 15.31 million
Apr 6, 2021 $ 8.15
+12.89%
$ 78.28 million $ 11.6 million
Apr 5, 2021 $ 7.22
+4.19%
$ 69.34 million $ 10.89 million
Apr 4, 2021 $ 6.93
+12.45%
$ 66.55 million $ 35.88 million
Apr 3, 2021 $ 6.17
-6.51%
$ 59.18 million $ 3.97 million
Apr 2, 2021 $ 6.59
-2.04%
$ 63.31 million $ 3.69 million
Apr 1, 2021 $ 6.73
+3.57%
$ 64.63 million $ 8.68 million
Mar 30, 2021 $ 6.82
+0.63%
$ 65.45 million $ 11.84 million
Mar 29, 2021 $ 6.78
-0.67%
$ 65.08 million $ 12.71 million
Mar 28, 2021 $ 6.82
-0.46%
$ 65.51 million $ 69.97 million
Mar 27, 2021 $ 6.85
-15.49%
$ 65.8 million $ 84.97 million
Mar 26, 2021 $ 8.11
+24.81%
$ 77.81 million $ 37.09 million
Mar 25, 2021 $ 6.49
-3.91%
$ 62.35 million $ 9.42 million
Mar 24, 2021 $ 6.75
-22.68%
$ 64.8 million $ 11.53 million
Mar 23, 2021 $ 8.73
+40.14%
$ 83.83 million $ 27.89 million
Mar 22, 2021 $ 6.23
-8.38%
$ 59.79 million $ 30.23 million
Mar 21, 2021 $ 6.8
+45.70%
$ 65.26 million $ 15.31 million
Mar 20, 2021 $ 4.67
+5.89%
$ 44.78 million $ 20.09 million
Mar 19, 2021 $ 4.41
+4.08%
$ 42.31 million $ 9.82 million
Mar 18, 2021 $ 4.23
-3.76%
$ 40.65 million $ 4.89 million
Mar 17, 2021 $ 4.4
-4.16%
$ 42.23 million $ 12.16 million
Mar 16, 2021 $ 4.59
+22.56%
$ 44.03 million $ 9.21 million
Mar 15, 2021 $ 3.74
-1.65%
$ 35.93 million $ 3.55 million
Mar 14, 2021 $ 3.81
-2.37%
$ 36.58 million $ 3.12 million
Mar 13, 2021 $ 3.9
+5.55%
$ 37.47 million $ 6.22 million
Mar 12, 2021 $ 3.7
-2.89%
$ 35.49 million $ 11.58 million
Mar 11, 2021 $ 3.81
+3.14%
$ 36.58 million $ 10.56 million
Mar 10, 2021 $ 3.7
-16.58%
$ 35.49 million $ 9.22 million
Mar 9, 2021 $ 4.43
+5.32%
$ 42.52 million $ 12.61 million
Mar 8, 2021 $ 4.21
+4.47%
$ 40.44 million $ 16.96 million
Mar 7, 2021 $ 4.03
+32.70%
$ 38.73 million $ 18.5 million
Mar 6, 2021 $ 3.04
+3.49%
$ 29.19 million $ 9.39 million
Mar 5, 2021 $ 2.94
+0.92%
$ 28.21 million $ 6.37 million
Mar 4, 2021 $ 2.91
-8.44%
$ 27.96 million $ 9.63 million
Mar 3, 2021 $ 3.18
+4.40%
$ 30.56 million $ 8.39 million
Mar 2, 2021 $ 3.05
+12.34%
$ 29.27 million $ 2.43 million
Mar 1, 2021 $ 2.71
+6.80%
$ 26.06 million $ 4.82 million
Feb 28, 2021 $ 2.54
-8.69%
$ 24.39 million $ 3.73 million
Feb 27, 2021 $ 2.78
+1.33%
$ 26.73 million $ 7.07 million