Elastos Historical Data

ELA Page 44
Download
Date Close Price change Market cap Trading volume
Jun 20, 2020 $ 1.67
+3.88%
$ 16.06 million $ 1.59 million
Jun 19, 2020 $ 1.61
+2.14%
$ 15.48 million $ 1.16 million
Jun 18, 2020 $ 1.58
-3.01%
$ 15.16 million $ 867,148
Jun 17, 2020 $ 1.63
+1.83%
$ 15.63 million $ 1.53 million
Jun 16, 2020 $ 1.6
+0.71%
$ 15.35 million $ 730,706
Jun 15, 2020 $ 1.59
-2.89%
$ 15.24 million $ 1.28 million
Jun 14, 2020 $ 1.64
-5.08%
$ 15.7 million $ 924,557
Jun 13, 2020 $ 1.72
-2.14%
$ 16.54 million $ 1.44 million
Jun 12, 2020 $ 1.76
+4.57%
$ 16.89 million $ 1.62 million
Jun 11, 2020 $ 1.68
-7.25%
$ 16.15 million $ 929,039
Jun 10, 2020 $ 1.81
-1.59%
$ 17.42 million $ 1.32 million
Jun 9, 2020 $ 1.84
+7.30%
$ 17.7 million $ 3.18 million
Jun 8, 2020 $ 1.72
+1.98%
$ 16.5 million $ 1.86 million
Jun 7, 2020 $ 1.68
+0.09%
$ 16.17 million $ 566,718
Jun 6, 2020 $ 1.68
+1.83%
$ 16.16 million $ 871,531
Jun 5, 2020 $ 1.65
-1.73%
$ 15.87 million $ 812,567
Jun 4, 2020 $ 1.68
+3.37%
$ 16.15 million $ 837,569
Jun 3, 2020 $ 1.63
-1.66%
$ 15.62 million $ 894,432
Jun 2, 2020 $ 1.65
-4.18%
$ 15.88 million $ 994,271
Jun 1, 2020 $ 1.73
+7.71%
$ 16.58 million $ 632,396
May 31, 2020 $ 1.6
-0.41%
$ 15.38 million $ 705,772
May 30, 2020 $ 1.61
-6.33%
$ 15.44 million $ 978,174
May 29, 2020 $ 1.72
+15.06%
$ 16.49 million $ 5.68 million
May 28, 2020 $ 1.49
+2.40%
$ 14.33 million $ 702,817
May 27, 2020 $ 1.46
+0.14%
$ 13.99 million $ 764,924
May 26, 2020 $ 1.46
+0.07%
$ 13.97 million $ 659,364
May 25, 2020 $ 1.45
+3.21%
$ 13.96 million $ 675,960
May 24, 2020 $ 1.41
-5.96%
$ 13.54 million $ 707,428
May 23, 2020 $ 1.5
+2.40%
$ 14.4 million $ 1.01 million
May 22, 2020 $ 1.46
+9.72%
$ 14.06 million $ 1.02 million
May 21, 2020 $ 1.33
-4.43%
$ 12.81 million $ 854,496
May 20, 2020 $ 1.4
+0.15%
$ 13.4 million $ 706,830
May 19, 2020 $ 1.4
-1.28%
$ 13.39 million $ 1.04 million
May 18, 2020 $ 1.41
+0.14%
$ 13.58 million $ 990,216
May 17, 2020 $ 1.41
+5.11%
$ 13.56 million $ 810,731
May 16, 2020 $ 1.34
+1.12%
$ 12.9 million $ 629,678
May 15, 2020 $ 1.33
-3.01%
$ 12.76 million $ 1.33 million
May 14, 2020 $ 1.37
-2.18%
$ 13.16 million $ 662,916
May 13, 2020 $ 1.4
+3.28%
$ 13.45 million $ 1.05 million
May 12, 2020 $ 1.36
+5.43%
$ 13.02 million $ 679,079
May 11, 2020 $ 1.29
-1.13%
$ 12.35 million $ 1.39 million
May 10, 2020 $ 1.3
-12.15%
$ 12.49 million $ 2.12 million
May 9, 2020 $ 1.48
-1.87%
$ 14.22 million $ 1.44 million
May 8, 2020 $ 1.51
+1.65%
$ 14.5 million $ 2.74 million
May 7, 2020 $ 1.49
+3.66%
$ 14.27 million $ 4.17 million
May 6, 2020 $ 1.44
+5.50%
$ 13.79 million $ 2.86 million
May 5, 2020 $ 1.36
-1.62%
$ 13.07 million $ 841,190
May 4, 2020 $ 1.38
-0.54%
$ 13.28 million $ 813,235
May 3, 2020 $ 1.39
-5.29%
$ 13.36 million $ 3.55 million
May 2, 2020 $ 1.47
+3.92%
$ 14.1 million $ 2.66 million