Elastos Historical Data

ELA Page 40
Download
Date Close Price change Market cap Trading volume
Jan 5, 2021 $ 1.96
+23.85%
$ 18.84 million $ 11.16 million
Jan 4, 2021 $ 1.49
+0.04%
$ 14.27 million $ 8.75 million
Jan 3, 2021 $ 1.49
-0.59%
$ 14.26 million $ 8.8 million
Jan 2, 2021 $ 1.49
+0.98%
$ 14.34 million $ 6.36 million
Jan 1, 2021 $ 1.48
-0.79%
$ 14.25 million $ 7.99 million
Dec 31, 2020 $ 1.5
-0.77%
$ 14.37 million $ 6.74 million
Dec 30, 2020 $ 1.51
+0.28%
$ 14.49 million $ 6.79 million
Dec 29, 2020 $ 1.51
+0.48%
$ 14.52 million $ 6.2 million
Dec 28, 2020 $ 1.51
-1.42%
$ 14.54 million $ 6.13 million
Dec 27, 2020 $ 1.52
-3.57%
$ 14.56 million $ 6.09 million
Dec 26, 2020 $ 1.57
-0.12%
$ 15.12 million $ 5.9 million
Dec 25, 2020 $ 1.56
-0.14%
$ 14.94 million $ 7.46 million
Dec 24, 2020 $ 1.53
+1.08%
$ 14.72 million $ 7.21 million
Dec 23, 2020 $ 1.52
-8.41%
$ 14.61 million $ 6.61 million
Dec 22, 2020 $ 1.67
+4.00%
$ 15.99 million $ 7.8 million
Dec 21, 2020 $ 1.58
-5.89%
$ 15.2 million $ 7.59 million
Dec 20, 2020 $ 1.66
+4.84%
$ 15.96 million $ 7.86 million
Dec 19, 2020 $ 1.59
-3.28%
$ 15.25 million $ 5.34 million
Dec 18, 2020 $ 1.61
+0.93%
$ 15.49 million $ 6.38 million
Dec 17, 2020 $ 1.55
+0.51%
$ 14.85 million $ 7.03 million
Dec 16, 2020 $ 1.53
+2.76%
$ 14.73 million $ 4.67 million
Dec 15, 2020 $ 1.5
-0.33%
$ 14.42 million $ 755,206
Dec 14, 2020 $ 1.51
-0.31%
$ 14.48 million $ 684,940
Dec 13, 2020 $ 1.53
-0.55%
$ 14.66 million $ 1.12 million
Dec 12, 2020 $ 1.52
-2.20%
$ 14.6 million $ 816,171
Dec 11, 2020 $ 1.54
+0.43%
$ 14.82 million $ 1.14 million
Dec 10, 2020 $ 1.51
+1.61%
$ 14.5 million $ 1.09 million
Dec 9, 2020 $ 1.51
-4.77%
$ 14.49 million $ 1.26 million
Dec 8, 2020 $ 1.59
+3.40%
$ 15.24 million $ 1.87 million
Dec 7, 2020 $ 1.53
+1.22%
$ 14.73 million $ 925,730
Dec 6, 2020 $ 1.53
-0.49%
$ 14.69 million $ 829,416
Dec 5, 2020 $ 1.52
-1.32%
$ 14.61 million $ 1.53 million
Dec 4, 2020 $ 1.56
+1.41%
$ 15 million $ 1.46 million
Dec 3, 2020 $ 1.52
+1.95%
$ 14.63 million $ 921,541
Dec 2, 2020 $ 1.49
-0.24%
$ 14.29 million $ 1.06 million
Dec 1, 2020 $ 1.52
-4.99%
$ 14.64 million $ 1.48 million
Nov 30, 2020 $ 1.59
-0.62%
$ 15.25 million $ 976,392
Nov 29, 2020 $ 1.6
-0.50%
$ 15.35 million $ 1.11 million
Nov 28, 2020 $ 1.61
+2.17%
$ 15.42 million $ 1.29 million
Nov 27, 2020 $ 1.57
-1.58%
$ 15.09 million $ 1.62 million
Nov 26, 2020 $ 1.6
-6.64%
$ 15.32 million $ 4.87 million
Nov 25, 2020 $ 1.71
-2.71%
$ 16.42 million $ 6.3 million
Nov 24, 2020 $ 1.76
+4.97%
$ 16.87 million $ 6.28 million
Nov 23, 2020 $ 1.67
+1.06%
$ 16.07 million $ 5.58 million
Nov 22, 2020 $ 1.66
-3.19%
$ 15.9 million $ 5.28 million
Nov 21, 2020 $ 1.71
+12.39%
$ 16.43 million $ 3.31 million
Nov 20, 2020 $ 1.52
+3.25%
$ 14.62 million $ 2.86 million
Nov 19, 2020 $ 1.47
+3.07%
$ 14.16 million $ 2.45 million
Nov 18, 2020 $ 1.43
-3.60%
$ 13.74 million $ 4.26 million
Nov 17, 2020 $ 1.48
-3.16%
$ 14.25 million $ 5.28 million