Elastos Historical Data

ELA Page 42
Download
Date Close Price change Market cap Trading volume
Sep 28, 2020 $ 1.81
+0.55%
$ 17.4 million $ 9.75 million
Sep 27, 2020 $ 1.8
-0.44%
$ 17.3 million $ 9.53 million
Sep 26, 2020 $ 1.81
+0.09%
$ 17.39 million $ 6.89 million
Sep 25, 2020 $ 1.81
+1.73%
$ 17.37 million $ 4.4 million
Sep 24, 2020 $ 1.78
+3.64%
$ 17.08 million $ 5.19 million
Sep 23, 2020 $ 1.72
-4.13%
$ 16.48 million $ 1.47 million
Sep 22, 2020 $ 1.79
-4.02%
$ 17.18 million $ 2.6 million
Sep 21, 2020 $ 1.86
+1.83%
$ 17.89 million $ 8.16 million
Sep 20, 2020 $ 1.83
-5.62%
$ 17.57 million $ 11.55 million
Sep 19, 2020 $ 1.94
-0.45%
$ 18.62 million $ 12.49 million
Sep 18, 2020 $ 1.95
-6.60%
$ 18.69 million $ 12.04 million
Sep 17, 2020 $ 2.08
+2.52%
$ 20 million $ 15.92 million
Sep 16, 2020 $ 2.03
+4.68%
$ 19.52 million $ 11.66 million
Sep 15, 2020 $ 1.94
-5.62%
$ 18.65 million $ 3.54 million
Sep 14, 2020 $ 2.06
-0.77%
$ 19.75 million $ 1.3 million
Sep 13, 2020 $ 2.07
-3.46%
$ 19.9 million $ 1.64 million
Sep 12, 2020 $ 2.15
-1.19%
$ 20.62 million $ 4.43 million
Sep 11, 2020 $ 2.17
+6.92%
$ 20.86 million $ 13.08 million
Sep 10, 2020 $ 2.03
+11.08%
$ 19.5 million $ 4.48 million
Sep 9, 2020 $ 1.83
+2.05%
$ 17.55 million $ 3.64 million
Sep 8, 2020 $ 1.79
-0.10%
$ 17.2 million $ 3.57 million
Sep 7, 2020 $ 1.79
-1.54%
$ 17.21 million $ 1.96 million
Sep 6, 2020 $ 1.82
+9.95%
$ 17.48 million $ 3.16 million
Sep 5, 2020 $ 1.65
-7.79%
$ 15.88 million $ 2.18 million
Sep 4, 2020 $ 1.79
+7.04%
$ 17.23 million $ 3.83 million
Sep 3, 2020 $ 1.68
-18.54%
$ 16.11 million $ 4.85 million
Sep 2, 2020 $ 2.06
-9.04%
$ 19.78 million $ 4.88 million
Sep 1, 2020 $ 2.27
-5.30%
$ 21.75 million $ 4.75 million
Aug 31, 2020 $ 2.39
-2.45%
$ 22.98 million $ 2.12 million
Aug 30, 2020 $ 2.45
+5.20%
$ 23.53 million $ 2.23 million
Aug 29, 2020 $ 2.33
-1.97%
$ 22.38 million $ 1.53 million
Aug 28, 2020 $ 2.38
+1.16%
$ 22.82 million $ 1.52 million
Aug 27, 2020 $ 2.35
-1.03%
$ 22.56 million $ 2.1 million
Aug 26, 2020 $ 2.38
-3.94%
$ 22.8 million $ 2.04 million
Aug 25, 2020 $ 2.47
-5.81%
$ 23.75 million $ 4.47 million
Aug 24, 2020 $ 2.63
+1.88%
$ 25.22 million $ 4.79 million
Aug 23, 2020 $ 2.58
-4.38%
$ 24.75 million $ 3.89 million
Aug 22, 2020 $ 2.7
+4.40%
$ 25.88 million $ 6.04 million
Aug 21, 2020 $ 2.58
-5.06%
$ 24.8 million $ 7.34 million
Aug 20, 2020 $ 2.72
+7.28%
$ 26.13 million $ 7.24 million
Aug 19, 2020 $ 2.54
-6.44%
$ 24.36 million $ 6.96 million
Aug 18, 2020 $ 2.71
-2.04%
$ 26.03 million $ 6.65 million
Aug 17, 2020 $ 2.77
-3.46%
$ 26.57 million $ 8.6 million
Aug 16, 2020 $ 2.86
+2.69%
$ 27.5 million $ 5.73 million
Aug 15, 2020 $ 2.79
+9.41%
$ 26.79 million $ 4.5 million
Aug 14, 2020 $ 2.55
+7.56%
$ 24.47 million $ 2.69 million
Aug 13, 2020 $ 2.37
-2.10%
$ 22.74 million $ 2.92 million
Aug 12, 2020 $ 2.42
-0.94%
$ 23.23 million $ 3.13 million
Aug 11, 2020 $ 2.44
-8.86%
$ 23.43 million $ 5.3 million
Aug 10, 2020 $ 2.68
+11.14%
$ 25.7 million $ 6.85 million