Elastos Historical Data

ELA Page 39
Download
Date Close Price change Market cap Trading volume
Feb 26, 2021 $ 2.75
-11.05%
$ 26.37 million $ 7.23 million
Feb 25, 2021 $ 3.1
-3.04%
$ 29.71 million $ 11.56 million
Feb 24, 2021 $ 3.19
-3.18%
$ 30.63 million $ 6.4 million
Feb 23, 2021 $ 3.29
-20.64%
$ 31.58 million $ 4.87 million
Feb 22, 2021 $ 4.15
-4.01%
$ 39.79 million $ 12.52 million
Feb 21, 2021 $ 4.32
+5.52%
$ 41.45 million $ 16.87 million
Feb 20, 2021 $ 4.09
-9.73%
$ 39.28 million $ 19.33 million
Feb 19, 2021 $ 4.53
-1.29%
$ 43.48 million $ 6.76 million
Feb 18, 2021 $ 4.59
+0.31%
$ 44.06 million $ 10.62 million
Feb 17, 2021 $ 4.58
+10.01%
$ 43.92 million $ 6.5 million
Feb 16, 2021 $ 4.16
-6.72%
$ 39.93 million $ 5 million
Feb 15, 2021 $ 4.46
-1.07%
$ 42.81 million $ 14.61 million
Feb 14, 2021 $ 4.51
-3.25%
$ 43.27 million $ 15.45 million
Feb 13, 2021 $ 4.66
-2.86%
$ 44.71 million $ 14.2 million
Feb 12, 2021 $ 4.79
-0.07%
$ 46.02 million $ 13.99 million
Feb 11, 2021 $ 4.8
+16.75%
$ 46.05 million $ 15.55 million
Feb 10, 2021 $ 4.11
+25.51%
$ 39.44 million $ 16.2 million
Feb 9, 2021 $ 3.27
-1.56%
$ 31.41 million $ 12.9 million
Feb 8, 2021 $ 3.33
+28.10%
$ 31.98 million $ 18.73 million
Feb 7, 2021 $ 2.6
-4.97%
$ 24.97 million $ 3.95 million
Feb 6, 2021 $ 2.73
+10.82%
$ 26.22 million $ 4.3 million
Feb 5, 2021 $ 2.47
+7.17%
$ 23.67 million $ 4.1 million
Feb 4, 2021 $ 2.3
-0.01%
$ 22.09 million $ 9.93 million
Feb 3, 2021 $ 2.3
-2.01%
$ 22.11 million $ 11.39 million
Feb 2, 2021 $ 2.35
-3.55%
$ 22.56 million $ 13.07 million
Feb 1, 2021 $ 2.44
+3.04%
$ 23.39 million $ 9.68 million
Jan 30, 2021 $ 2.31
+3.46%
$ 22.15 million $ 3.34 million
Jan 29, 2021 $ 2.23
-2.68%
$ 21.44 million $ 4.18 million
Jan 28, 2021 $ 2.29
+8.50%
$ 22 million $ 9.01 million
Jan 27, 2021 $ 2.11
-9.82%
$ 20.26 million $ 9.43 million
Jan 26, 2021 $ 2.34
+2.59%
$ 22.49 million $ 9.22 million
Jan 24, 2021 $ 2.48
+1.32%
$ 23.85 million $ 12.49 million
Jan 23, 2021 $ 2.45
+6.98%
$ 23.53 million $ 12.43 million
Jan 22, 2021 $ 2.29
+2.32%
$ 21.97 million $ 10.68 million
Jan 21, 2021 $ 2.24
-6.11%
$ 21.46 million $ 11.63 million
Jan 20, 2021 $ 2.38
-5.90%
$ 22.84 million $ 11.86 million
Jan 19, 2021 $ 2.53
-0.73%
$ 24.33 million $ 13.16 million
Jan 18, 2021 $ 2.55
+0.21%
$ 24.52 million $ 11.65 million
Jan 17, 2021 $ 2.56
-3.35%
$ 24.56 million $ 12.99 million
Jan 16, 2021 $ 2.65
-0.32%
$ 25.43 million $ 12.73 million
Jan 15, 2021 $ 2.66
+9.14%
$ 25.53 million $ 13.13 million
Jan 14, 2021 $ 2.43
+14.26%
$ 23.33 million $ 12.46 million
Jan 13, 2021 $ 2.12
+3.02%
$ 20.39 million $ 10.01 million
Jan 12, 2021 $ 2.06
-5.98%
$ 19.78 million $ 11.52 million
Jan 11, 2021 $ 2.19
-7.90%
$ 21.03 million $ 9.61 million
Jan 10, 2021 $ 2.38
+12.82%
$ 22.84 million $ 13.04 million
Jan 9, 2021 $ 2.11
+0.47%
$ 20.25 million $ 11.8 million
Jan 8, 2021 $ 2.1
+1.93%
$ 20.15 million $ 10.06 million
Jan 7, 2021 $ 2.06
-1.01%
$ 19.75 million $ 10.51 million
Jan 6, 2021 $ 2.07
+5.72%
$ 19.91 million $ 11.09 million