Elastos Historical Data

ELA Page 48
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $ 1.61
-2.42%
$ 15.41 million $ 1.91 million
Dec 2, 2019 $ 1.64
+0.64%
$ 15.79 million $ 2.16 million
Dec 1, 2019 $ 1.64
-2.70%
$ 15.7 million $ 346,017
Nov 30, 2019 $ 1.68
-4.76%
$ 16.14 million $ 2.03 million
Nov 29, 2019 $ 1.77
+7.23%
$ 16.96 million $ 3.47 million
Nov 28, 2019 $ 1.64
-4.55%
$ 15.79 million $ 432,041
Nov 27, 2019 $ 1.73
+8.46%
$ 16.58 million $ 4.16 million
Nov 26, 2019 $ 1.59
+4.67%
$ 15.3 million $ 2.99 million
Nov 25, 2019 $ 1.52
+1.89%
$ 14.58 million $ 5.63 million
Nov 24, 2019 $ 1.49
-9.52%
$ 14.31 million $ 4.03 million
Nov 23, 2019 $ 1.65
+1.92%
$ 15.81 million $ 1.04 million
Nov 22, 2019 $ 1.61
+1.03%
$ 15.45 million $ 7.03 million
Nov 21, 2019 $ 1.59
-5.69%
$ 15.3 million $ 767,745
Nov 20, 2019 $ 1.69
-4.96%
$ 16.22 million $ 2.18 million
Nov 19, 2019 $ 1.78
-0.66%
$ 17.12 million $ 446,197
Nov 18, 2019 $ 1.8
-3.39%
$ 17.24 million $ 3.95 million
Nov 17, 2019 $ 1.86
+0.79%
$ 17.84 million $ 1.56 million
Nov 16, 2019 $ 1.85
-1.90%
$ 17.73 million $ 1.71 million
Nov 15, 2019 $ 1.88
-3.39%
$ 18.06 million $ 615,829
Nov 14, 2019 $ 1.95
-0.88%
$ 18.72 million $ 440,699
Nov 13, 2019 $ 1.97
+1.95%
$ 18.89 million $ 2.02 million
Nov 12, 2019 $ 1.93
-0.18%
$ 18.53 million $ 2.8 million
Nov 11, 2019 $ 1.93
-5.57%
$ 18.53 million $ 409,765
Nov 10, 2019 $ 2.05
+3.61%
$ 19.65 million $ 2.99 million
Nov 9, 2019 $ 1.97
+0.63%
$ 18.9 million $ 476,592
Nov 8, 2019 $ 1.96
-3.72%
$ 18.79 million $ 3.61 million
Nov 7, 2019 $ 2.03
-2.51%
$ 19.52 million $ 3.39 million
Nov 6, 2019 $ 2.08
+2.25%
$ 20.01 million $ 870,329
Nov 5, 2019 $ 2.04
-0.83%
$ 19.54 million $ 648,706
Nov 4, 2019 $ 2.05
+0.94%
$ 19.67 million $ 921,469
Nov 3, 2019 $ 2.03
-4.31%
$ 19.46 million $ 669,033
Nov 2, 2019 $ 2.12
+0.34%
$ 20.33 million $ 2.53 million
Nov 1, 2019 $ 2.11
+2.97%
$ 20.26 million $ 3.19 million
Oct 31, 2019 $ 2.09
-0.08%
$ 20.06 million $ 2.38 million
Oct 30, 2019 $ 2.09
-5.33%
$ 20.08 million $ 4.01 million
Oct 29, 2019 $ 2.21
-1.15%
$ 21.24 million $ 4.45 million
Oct 28, 2019 $ 2.24
-1.16%
$ 21.51 million $ 5.4 million
Oct 27, 2019 $ 2.27
+21.58%
$ 21.76 million $ 6.82 million
Oct 26, 2019 $ 1.86
+0.34%
$ 17.81 million $ 8.17 million
Oct 25, 2019 $ 1.85
+8.60%
$ 17.74 million $ 6.63 million
Oct 24, 2019 $ 1.7
-1.39%
$ 16.33 million $ 2.13 million
Oct 23, 2019 $ 1.73
-7.43%
$ 16.56 million $ 4.01 million
Oct 22, 2019 $ 1.86
-0.34%
$ 17.88 million $ 425,505
Oct 21, 2019 $ 1.87
+1.51%
$ 17.95 million $ 3.44 million
Oct 20, 2019 $ 1.84
-0.53%
$ 17.66 million $ 418,444
Oct 19, 2019 $ 1.85
+0.27%
$ 17.73 million $ 437,928
Oct 18, 2019 $ 1.84
-1.82%
$ 17.69 million $ 2.81 million
Oct 17, 2019 $ 1.88
+0.20%
$ 18.02 million $ 1.59 million
Oct 16, 2019 $ 1.87
-2.40%
$ 17.96 million $ 524,579
Oct 15, 2019 $ 1.92
+1.13%
$ 18.4 million $ 836,428