Elastos Historical Data

ELA Page 45
Download
Date Close Price change Market cap Trading volume
May 1, 2020 $ 1.41
+0.33%
$ 13.57 million $ 889,551
Apr 30, 2020 $ 1.41
-0.99%
$ 13.51 million $ 6.72 million
Apr 29, 2020 $ 1.42
+3.49%
$ 13.65 million $ 2.07 million
Apr 28, 2020 $ 1.37
-1.81%
$ 13.2 million $ 2.3 million
Apr 27, 2020 $ 1.4
-5.10%
$ 13.44 million $ 3.6 million
Apr 26, 2020 $ 1.47
+0.21%
$ 14.16 million $ 2.99 million
Apr 25, 2020 $ 1.47
+16.97%
$ 14.12 million $ 3 million
Apr 24, 2020 $ 1.26
-3.12%
$ 12.08 million $ 2.01 million
Apr 23, 2020 $ 1.3
+9.52%
$ 12.46 million $ 3.26 million
Apr 22, 2020 $ 1.18
+3.69%
$ 11.37 million $ 2.06 million
Apr 21, 2020 $ 1.14
+2.19%
$ 10.97 million $ 2.52 million
Apr 20, 2020 $ 1.12
-0.90%
$ 10.73 million $ 3.45 million
Apr 19, 2020 $ 1.13
-3.03%
$ 10.83 million $ 3.04 million
Apr 18, 2020 $ 1.16
+3.39%
$ 11.17 million $ 2.27 million
Apr 17, 2020 $ 1.12
-1.29%
$ 10.8 million $ 2.06 million
Apr 16, 2020 $ 1.14
+0.83%
$ 10.93 million $ 3.8 million
Apr 15, 2020 $ 1.13
+3.71%
$ 10.85 million $ 1.79 million
Apr 14, 2020 $ 1.09
-3.78%
$ 10.46 million $ 1.5 million
Apr 13, 2020 $ 1.13
-1.26%
$ 10.87 million $ 2.81 million
Apr 12, 2020 $ 1.15
+2.70%
$ 11.01 million $ 1.79 million
Apr 11, 2020 $ 1.12
-3.89%
$ 10.72 million $ 1.73 million
Apr 10, 2020 $ 1.16
-9.80%
$ 11.15 million $ 3.58 million
Apr 9, 2020 $ 1.29
+3.88%
$ 12.37 million $ 2.07 million
Apr 8, 2020 $ 1.24
-0.50%
$ 11.9 million $ 3.39 million
Apr 7, 2020 $ 1.25
-3.90%
$ 11.96 million $ 4.4 million
Apr 6, 2020 $ 1.3
+10.97%
$ 12.44 million $ 4.32 million
Apr 5, 2020 $ 1.17
+1.73%
$ 11.21 million $ 1.56 million
Apr 4, 2020 $ 1.15
+2.04%
$ 11.02 million $ 1.81 million
Apr 3, 2020 $ 1.13
-1.31%
$ 10.8 million $ 2.22 million
Apr 2, 2020 $ 1.14
-3.48%
$ 10.94 million $ 3.16 million
Apr 1, 2020 $ 1.18
+3.17%
$ 11.33 million $ 1.89 million
Mar 31, 2020 $ 1.15
+5.14%
$ 10.99 million $ 1.57 million
Mar 30, 2020 $ 1.09
+2.97%
$ 10.46 million $ 1.89 million
Mar 29, 2020 $ 1.06
-3.71%
$ 10.17 million $ 1.62 million
Mar 28, 2020 $ 1.1
-5.09%
$ 10.56 million $ 2.81 million
Mar 27, 2020 $ 1.16
+2.93%
$ 11.12 million $ 3.16 million
Mar 26, 2020 $ 1.13
+2.55%
$ 10.81 million $ 2.28 million
Mar 25, 2020 $ 1.1
-5.94%
$ 10.54 million $ 2.43 million
Mar 24, 2020 $ 1.17
+4.24%
$ 11.2 million $ 2.95 million
Mar 23, 2020 $ 1.12
+5.50%
$ 10.74 million $ 2.86 million
Mar 22, 2020 $ 1.06
-3.68%
$ 10.18 million $ 2.79 million
Mar 21, 2020 $ 1.1
+0.16%
$ 10.56 million $ 2.92 million
Mar 20, 2020 $ 1.1
-3.32%
$ 10.53 million $ 6.22 million
Mar 19, 2020 $ 1.13
+9.16%
$ 10.89 million $ 5.32 million
Mar 18, 2020 $ 1.04
+3.24%
$ 9.97 million $ 3.02 million
Mar 17, 2020 $ 1.01
+1.07%
$ 9.68 million $ 3.56 million
Mar 16, 2020 $ 0.996
-9.73%
$ 9.56 million $ 7.31 million
Mar 15, 2020 $ 1.1
-1.32%
$ 10.59 million $ 5.5 million
Mar 14, 2020 $ 1.12
-9.87%
$ 10.74 million $ 7.13 million
Mar 13, 2020 $ 1.24
+16.17%
$ 11.87 million $ 24.25 million