Elastos Historical Data

ELA Page 4
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 1.36
-1.61%
$ 13.34 million $ 2.64 million
Jun 12 $ 1.4
+8.09%
$ 13.29 million $ 1.65 million
Jun 5 $ 1.29
-14.08%
$ 12.43 million $ 3.06 million
May 29 $ 1.51
-26.03%
$ 14.46 million $ 6.17 million
May 22 $ 1.85
+55.94%
$ 19.55 million $ 7.93 million
May 15 $ 1.2
-4.28%
$ 11.39 million $ 1.64 million
May 8 $ 1.24
-2.51%
$ 11.99 million $ 1.8 million
May 1 $ 1.28
-3.94%
$ 12.26 million $ 1.94 million
Apr 24 $ 1.35
+7.13%
$ 12.76 million $ 3.06 million
Apr 17 $ 1.28
-13.58%
$ 12.12 million $ 2.13 million
Apr 10 $ 1.47
-2.74%
$ 14.17 million $ 2.11 million
Apr 3 $ 1.51
+27.83%
$ 14.48 million $ 5.67 million
Mar 27 $ 1.18
-1.01%
$ 11.32 million $ 875,039
Mar 20 $ 1.17
+2.24%
$ 11.44 million $ 1.28 million
Mar 13 $ 1.11
+1.93%
$ 10.95 million $ 1.56 million
Mar 6 $ 1.04
-10.35%
$ 10.47 million $ 1.48 million
Feb 27 $ 1.16
-12.28%
$ 11.11 million $ 1.55 million
Feb 20 $ 1.32
+12.99%
$ 12.66 million $ 6.64 million
Feb 13 $ 1.17
-1.38%
$ 11.21 million $ 2.81 million
Feb 6 $ 1.18
-25.37%
$ 11.37 million $ 7.62 million
Jan 30 $ 1.59
+58.58%
$ 15.23 million $ 12.35 million
Jan 23 $ 0.989
+3.09%
$ 9.6 million $ 2.19 million
Jan 16 $ 0.959
+6.24%
$ 9.21 million $ 1.95 million
Jan 9 $ 0.903
+8.88%
$ 8.67 million $ 2.35 million
Jan 2 $ 0.829
+2.32%
$ 7.96 million $ 1.66 million
Dec 26 $ 0.81
-9.99%
$ 7.78 million $ 1.77 million
Dec 19 $ 0.9
+1.69%
$ 8.64 million $ 958,947
Dec 12 $ 0.885
-13.78%
$ 8.5 million $ 1.46 million
Dec 5 $ 1.03
-10.81%
$ 9.86 million $ 4.09 million
Nov 28 $ 1.15
+2.87%
$ 11.05 million $ 5.29 million
Nov 21 $ 1.09
-3.55%
$ 10.74 million $ 5.81 million
Nov 14 $ 1.12
+6.45%
$ 10.83 million $ 9.63 million
Nov 7 $ 1.05
-26.77%
$ 10.09 million $ 2.56 million
Oct 31 $ 1.44
+9.70%
$ 13.78 million $ 2.24 million
Oct 24 $ 1.31
-5.99%
$ 12.56 million $ 1.89 million
Oct 17 $ 1.39
-8.45%
$ 13.37 million $ 1.32 million
Oct 10 $ 1.52
-2.08%
$ 14.6 million $ 1.56 million
Oct 3 $ 1.55
-3.70%
$ 14.91 million $ 2.48 million
Sep 26 $ 1.61
+15.14%
$ 15.48 million $ 3.3 million
Sep 19 $ 1.41
-6.03%
$ 13.44 million $ 528,998
Sep 12 $ 1.5
-9.72%
$ 15.53 million $ 731,235
Sep 5 $ 1.66
-5.26%
$ 16.56 million $ 809,217
Aug 29 $ 1.76
+5.35%
$ -- $ 1.79 million
Aug 22 $ 1.67
-9.77%
$ -- $ 1.78 million
Aug 15 $ 1.85
-8.93%
$ -- $ 4.03 million
Aug 8 $ 2.03
-5.96%
$ -- $ 1.57 million
Aug 1 $ 2.16
+20.83%
$ -- $ 4.15 million
Jul 25 $ 1.78
+10.89%
$ -- $ 5.07 million
Jul 18 $ 1.61
+6.38%
$ -- $ 6.93 million
Jul 11 $ 1.51
-1.31%
$ -- $ 5.75 million