Elastos Historical Data

ELA Page 43
Download
Date Close Price change Market cap Trading volume
Aug 9, 2020 $ 2.42
+0.95%
$ 23.26 million $ 3.09 million
Aug 8, 2020 $ 2.4
+3.84%
$ 23 million $ 3.64 million
Aug 7, 2020 $ 2.31
-2.44%
$ 22.16 million $ 2 million
Aug 6, 2020 $ 2.37
-3.75%
$ 22.71 million $ 1.91 million
Aug 5, 2020 $ 2.46
-2.07%
$ 23.6 million $ 4.21 million
Aug 4, 2020 $ 2.51
-0.10%
$ 24.09 million $ 4.02 million
Aug 3, 2020 $ 2.51
+3.97%
$ 24.13 million $ 4.92 million
Aug 2, 2020 $ 2.42
-10.42%
$ 23.2 million $ 5.99 million
Aug 1, 2020 $ 2.69
+0.03%
$ 25.86 million $ 6.57 million
Jul 31, 2020 $ 2.69
-2.22%
$ 25.85 million $ 4.61 million
Jul 30, 2020 $ 2.75
-7.81%
$ 26.44 million $ 5.44 million
Jul 29, 2020 $ 2.99
+1.43%
$ 28.68 million $ 8.36 million
Jul 28, 2020 $ 2.95
+8.50%
$ 28.27 million $ 3.76 million
Jul 27, 2020 $ 2.71
-0.62%
$ 26.05 million $ 3.13 million
Jul 26, 2020 $ 2.73
-13.92%
$ 26.22 million $ 4.83 million
Jul 25, 2020 $ 3.17
+32.39%
$ 30.46 million $ 7.08 million
Jul 24, 2020 $ 2.39
+13.38%
$ 22.98 million $ 2.05 million
Jul 23, 2020 $ 2.11
+0.75%
$ 20.26 million $ 1.08 million
Jul 22, 2020 $ 2.1
+1.25%
$ 20.13 million $ 1.48 million
Jul 21, 2020 $ 2.07
+0.24%
$ 19.88 million $ 923,718
Jul 20, 2020 $ 2.07
-0.74%
$ 19.83 million $ 924,100
Jul 19, 2020 $ 2.08
+6.70%
$ 19.99 million $ 1.09 million
Jul 18, 2020 $ 1.95
-1.10%
$ 18.74 million $ 768,573
Jul 17, 2020 $ 1.97
+0.39%
$ 18.94 million $ 802,818
Jul 16, 2020 $ 1.97
-0.03%
$ 18.87 million $ 916,266
Jul 15, 2020 $ 1.97
-2.55%
$ 18.88 million $ 867,875
Jul 14, 2020 $ 2.02
-2.47%
$ 19.37 million $ 1.13 million
Jul 13, 2020 $ 2.07
-3.63%
$ 19.86 million $ 1.52 million
Jul 12, 2020 $ 2.15
+10.42%
$ 20.61 million $ 2.31 million
Jul 11, 2020 $ 1.94
+3.01%
$ 18.66 million $ 1.67 million
Jul 10, 2020 $ 1.89
+21.17%
$ 18.11 million $ 2.02 million
Jul 9, 2020 $ 1.56
-3.14%
$ 14.94 million $ 807,569
Jul 8, 2020 $ 1.61
+5.42%
$ 15.43 million $ 859,569
Jul 7, 2020 $ 1.52
-0.16%
$ 14.63 million $ 590,009
Jul 6, 2020 $ 1.53
+6.05%
$ 14.65 million $ 708,980
Jul 5, 2020 $ 1.44
-2.86%
$ 13.81 million $ 645,534
Jul 4, 2020 $ 1.48
+2.29%
$ 14.22 million $ 702,785
Jul 3, 2020 $ 1.45
+5.84%
$ 13.9 million $ 695,725
Jul 2, 2020 $ 1.37
-3.23%
$ 13.13 million $ 650,683
Jul 1, 2020 $ 1.41
+0.84%
$ 13.57 million $ 631,349
Jun 30, 2020 $ 1.4
-1.14%
$ 13.46 million $ 688,239
Jun 29, 2020 $ 1.42
-0.08%
$ 13.62 million $ 2.26 million
Jun 28, 2020 $ 1.42
-1.71%
$ 13.62 million $ 1.46 million
Jun 27, 2020 $ 1.44
-8.11%
$ 13.85 million $ 861,851
Jun 26, 2020 $ 1.57
-0.32%
$ 15.07 million $ 1.89 million
Jun 25, 2020 $ 1.58
-1.14%
$ 15.12 million $ 765,353
Jun 24, 2020 $ 1.59
-4.34%
$ 15.31 million $ 989,935
Jun 23, 2020 $ 1.67
+2.18%
$ 16 million $ 759,781
Jun 22, 2020 $ 1.63
+0.99%
$ 15.66 million $ 1.36 million
Jun 21, 2020 $ 1.62
-3.46%
$ 15.51 million $ 1.14 million