Elastos Historical Data

ELA Page 46
Download
Date Close Price change Market cap Trading volume
Mar 12, 2020 $ 1.07
-36.97%
$ 10.23 million $ 14.28 million
Mar 11, 2020 $ 1.69
-1.47%
$ 16.24 million $ 3.22 million
Mar 10, 2020 $ 1.72
-0.83%
$ 16.47 million $ 3.44 million
Mar 9, 2020 $ 1.72
-1.63%
$ 16.55 million $ 6.97 million
Mar 8, 2020 $ 1.75
-14.86%
$ 16.83 million $ 6.67 million
Mar 7, 2020 $ 2.06
+0.69%
$ 19.76 million $ 3.64 million
Mar 6, 2020 $ 2.04
+5.02%
$ 19.6 million $ 3.3 million
Mar 5, 2020 $ 1.94
+1.24%
$ 18.64 million $ 4 million
Mar 4, 2020 $ 1.92
-0.79%
$ 18.4 million $ 2.71 million
Mar 3, 2020 $ 1.93
-1.14%
$ 18.55 million $ 867,032
Mar 2, 2020 $ 1.95
+3.50%
$ 18.75 million $ 3.86 million
Mar 1, 2020 $ 1.89
-1.13%
$ 18.11 million $ 926,454
Feb 29, 2020 $ 1.91
-3.88%
$ 18.33 million $ 911,288
Feb 28, 2020 $ 1.99
+0.88%
$ 19.07 million $ 5.39 million
Feb 27, 2020 $ 1.97
-1.66%
$ 18.87 million $ 1.08 million
Feb 26, 2020 $ 2
+2.72%
$ 19.2 million $ 9.34 million
Feb 25, 2020 $ 1.95
-4.65%
$ 18.74 million $ 5.52 million
Feb 24, 2020 $ 2.05
-6.06%
$ 19.66 million $ 5.3 million
Feb 23, 2020 $ 2.18
+4.30%
$ 20.93 million $ 1.25 million
Feb 22, 2020 $ 2.09
+0.51%
$ 20.06 million $ 1.08 million
Feb 21, 2020 $ 2.08
+0.38%
$ 19.96 million $ 4.35 million
Feb 20, 2020 $ 2.07
+1.63%
$ 19.89 million $ 7.1 million
Feb 19, 2020 $ 2.04
-5.57%
$ 19.58 million $ 1.53 million
Feb 18, 2020 $ 2.16
+7.41%
$ 20.72 million $ 5.84 million
Feb 17, 2020 $ 2.01
-3.81%
$ 19.3 million $ 9.21 million
Feb 16, 2020 $ 2.09
-6.63%
$ 20.08 million $ 2.13 million
Feb 15, 2020 $ 2.24
-12.06%
$ 21.5 million $ 1.92 million
Feb 14, 2020 $ 2.55
+2.18%
$ 24.45 million $ 2.09 million
Feb 13, 2020 $ 2.49
-2.03%
$ 23.92 million $ 7.92 million
Feb 12, 2020 $ 2.54
+6.09%
$ 24.43 million $ 2.32 million
Feb 11, 2020 $ 2.4
+3.87%
$ 23.03 million $ 2.07 million
Feb 10, 2020 $ 2.31
-4.06%
$ 22.17 million $ 2.4 million
Feb 9, 2020 $ 2.41
+1.21%
$ 23.1 million $ 2.45 million
Feb 8, 2020 $ 2.38
+13.24%
$ 22.84 million $ 6.83 million
Feb 7, 2020 $ 2.1
+5.21%
$ 20.17 million $ 5.57 million
Feb 6, 2020 $ 2
+2.00%
$ 19.18 million $ 5.68 million
Feb 5, 2020 $ 1.96
+3.70%
$ 18.82 million $ 5.13 million
Feb 4, 2020 $ 1.89
+4.78%
$ 18.15 million $ 2.01 million
Feb 3, 2020 $ 1.8
+4.61%
$ 17.32 million $ 1.41 million
Feb 2, 2020 $ 1.72
+3.39%
$ 16.55 million $ 1.39 million
Feb 1, 2020 $ 1.67
+0.34%
$ 16.01 million $ 3.34 million
Jan 31, 2020 $ 1.66
+1.93%
$ 15.95 million $ 4.5 million
Jan 30, 2020 $ 1.63
+2.12%
$ 15.65 million $ 1.11 million
Jan 29, 2020 $ 1.6
+0.81%
$ 15.34 million $ 3.84 million
Jan 28, 2020 $ 1.58
-0.27%
$ 15.21 million $ 1.19 million
Jan 27, 2020 $ 1.59
+1.81%
$ 15.25 million $ 4.59 million
Jan 26, 2020 $ 1.56
+4.10%
$ 14.98 million $ 2.38 million
Jan 25, 2020 $ 1.5
+1.12%
$ 14.4 million $ 1.01 million
Jan 24, 2020 $ 1.48
-3.14%
$ 14.24 million $ 838,101
Jan 23, 2020 $ 1.53
-3.83%
$ 14.71 million $ 3.67 million