Elastos Historical Data

ELA Page 47
Download
Date Close Price change Market cap Trading volume
Jan 22, 2020 $ 1.59
-1.29%
$ 15.29 million $ 3.1 million
Jan 21, 2020 $ 1.61
+4.98%
$ 15.49 million $ 1.17 million
Jan 20, 2020 $ 1.54
-0.30%
$ 14.76 million $ 905,760
Jan 19, 2020 $ 1.54
-5.72%
$ 14.81 million $ 5.59 million
Jan 18, 2020 $ 1.64
-0.51%
$ 15.71 million $ 6.38 million
Jan 17, 2020 $ 1.65
+0.57%
$ 15.82 million $ 6.84 million
Jan 16, 2020 $ 1.64
+0.17%
$ 15.73 million $ 5.17 million
Jan 15, 2020 $ 1.64
+2.59%
$ 15.7 million $ 7.74 million
Jan 14, 2020 $ 1.59
+6.09%
$ 15.31 million $ 1.19 million
Jan 13, 2020 $ 1.5
-2.10%
$ 14.43 million $ 890,824
Jan 12, 2020 $ 1.53
+2.28%
$ 14.73 million $ 4.03 million
Jan 11, 2020 $ 1.5
-0.82%
$ 14.4 million $ 925,604
Jan 10, 2020 $ 1.51
+1.73%
$ 14.52 million $ 4.56 million
Jan 9, 2020 $ 1.49
-3.27%
$ 14.27 million $ 876,292
Jan 8, 2020 $ 1.54
-0.24%
$ 14.76 million $ 1.06 million
Jan 7, 2020 $ 1.54
-2.54%
$ 14.8 million $ 3.55 million
Jan 6, 2020 $ 1.58
+3.86%
$ 15.18 million $ 856,319
Jan 5, 2020 $ 1.52
+1.25%
$ 14.62 million $ 898,880
Jan 4, 2020 $ 1.5
+1.08%
$ 14.44 million $ 905,098
Jan 3, 2020 $ 1.49
+5.19%
$ 14.28 million $ 1.02 million
Jan 2, 2020 $ 1.41
-3.97%
$ 13.58 million $ 2.23 million
Jan 1, 2020 $ 1.47
+3.88%
$ 14.14 million $ 368,775
Dec 31, 2019 $ 1.42
-0.01%
$ 13.61 million $ 360,439
Dec 30, 2019 $ 1.42
-1.46%
$ 13.61 million $ 324,768
Dec 29, 2019 $ 1.44
-0.87%
$ 13.82 million $ 348,095
Dec 28, 2019 $ 1.45
+0.93%
$ 13.93 million $ 1.75 million
Dec 27, 2019 $ 1.44
+0.01%
$ 13.81 million $ 1.86 million
Dec 26, 2019 $ 1.44
-0.45%
$ 13.81 million $ 1.9 million
Dec 25, 2019 $ 1.44
+1.21%
$ 13.86 million $ 1.55 million
Dec 24, 2019 $ 1.43
-5.44%
$ 13.69 million $ 1.79 million
Dec 23, 2019 $ 1.51
-0.13%
$ 14.48 million $ 282,159
Dec 22, 2019 $ 1.51
+1.09%
$ 14.49 million $ 1.47 million
Dec 21, 2019 $ 1.49
+0.75%
$ 14.34 million $ 236,784
Dec 20, 2019 $ 1.48
-3.01%
$ 14.23 million $ 1.65 million
Dec 19, 2019 $ 1.53
+1.93%
$ 14.68 million $ 385,537
Dec 18, 2019 $ 1.5
+5.79%
$ 14.4 million $ 395,611
Dec 17, 2019 $ 1.42
-4.36%
$ 13.63 million $ 3.46 million
Dec 16, 2019 $ 1.48
-3.65%
$ 14.25 million $ 3.21 million
Dec 15, 2019 $ 1.54
+0.36%
$ 14.79 million $ 285,083
Dec 14, 2019 $ 1.54
-1.86%
$ 14.74 million $ 1.32 million
Dec 13, 2019 $ 1.56
+1.38%
$ 15.02 million $ 366,656
Dec 12, 2019 $ 1.54
-2.64%
$ 14.82 million $ 312,676
Dec 11, 2019 $ 1.58
+1.24%
$ 15.19 million $ 290,685
Dec 10, 2019 $ 1.56
-1.55%
$ 15 million $ 2.37 million
Dec 9, 2019 $ 1.58
-2.84%
$ 15.13 million $ 1.98 million
Dec 8, 2019 $ 1.62
+1.17%
$ 15.57 million $ 1.31 million
Dec 7, 2019 $ 1.6
-3.52%
$ 15.39 million $ 1.23 million
Dec 6, 2019 $ 1.66
+1.37%
$ 15.95 million $ 2.13 million
Dec 5, 2019 $ 1.64
+2.98%
$ 15.78 million $ 1.98 million
Dec 4, 2019 $ 1.61
+0.26%
$ 15.45 million $ 402,337