Elastos Historical Data

ELA Page 49
Download
Date Close Price change Market cap Trading volume
Oct 14, 2019 $ 1.87
-1.77%
$ 17.99 million $ 1.92 million
Oct 13, 2019 $ 1.9
-0.32%
$ 18.26 million $ 849,280
Oct 12, 2019 $ 1.91
+0.57%
$ 18.33 million $ 730,219
Oct 11, 2019 $ 1.9
-1.22%
$ 18.24 million $ 2.79 million
Oct 10, 2019 $ 1.93
-2.75%
$ 18.48 million $ 3.64 million
Oct 9, 2019 $ 1.97
+0.11%
$ 18.96 million $ 3.31 million
Oct 8, 2019 $ 1.96
+1.60%
$ 18.85 million $ 841,809
Oct 7, 2019 $ 1.93
-0.18%
$ 18.55 million $ 3.77 million
Oct 6, 2019 $ 1.94
-0.60%
$ 18.63 million $ 2.25 million
Oct 5, 2019 $ 1.95
-2.22%
$ 18.71 million $ 624,708
Oct 4, 2019 $ 2
-2.39%
$ 19.18 million $ 595,981
Oct 3, 2019 $ 2.04
-0.61%
$ 19.59 million $ 515,046
Oct 2, 2019 $ 2.06
+2.07%
$ 19.74 million $ 2.28 million
Oct 1, 2019 $ 2.01
-3.63%
$ 19.34 million $ 3.7 million
Sep 30, 2019 $ 2.09
+6.75%
$ 20.05 million $ 4.16 million
Sep 29, 2019 $ 1.96
-3.49%
$ 18.77 million $ 2.52 million
Sep 28, 2019 $ 2.03
+1.78%
$ 19.44 million $ 2.01 million
Sep 27, 2019 $ 1.99
+3.20%
$ 19.1 million $ 3.68 million
Sep 26, 2019 $ 1.93
-5.73%
$ 18.49 million $ 589,643
Sep 25, 2019 $ 2.05
+6.42%
$ 19.72 million $ 1.29 million
Sep 24, 2019 $ 1.91
-15.25%
$ 18.36 million $ 10.7 million
Sep 23, 2019 $ 2.25
-4.85%
$ 21.62 million $ 459,240
Sep 22, 2019 $ 2.37
-1.80%
$ 22.72 million $ 2.59 million
Sep 21, 2019 $ 2.41
+0.70%
$ 23.15 million $ 2.82 million
Sep 20, 2019 $ 2.4
-5.79%
$ 23.06 million $ 3.12 million
Sep 19, 2019 $ 2.55
+7.21%
$ 24.48 million $ 4.58 million
Sep 18, 2019 $ 2.38
+2.79%
$ 22.83 million $ 3.57 million
Sep 17, 2019 $ 2.31
+0.63%
$ 22.21 million $ 3.36 million
Sep 16, 2019 $ 2.3
+2.09%
$ 22.08 million $ 3.43 million
Sep 15, 2019 $ 2.25
+1.16%
$ 21.61 million $ 2.48 million
Sep 14, 2019 $ 2.23
-1.23%
$ 21.43 million $ 437,935
Sep 13, 2019 $ 2.26
-2.84%
$ 21.69 million $ 1.72 million
Sep 12, 2019 $ 2.32
+4.92%
$ 22.32 million $ 2.61 million
Sep 11, 2019 $ 2.21
-4.01%
$ 21.22 million $ 5.9 million
Sep 10, 2019 $ 2.29
-2.71%
$ 22 million $ 2.92 million
Sep 9, 2019 $ 2.35
-0.33%
$ 22.56 million $ 5.38 million
Sep 8, 2019 $ 2.36
-4.02%
$ 22.62 million $ 831,335
Sep 7, 2019 $ 2.45
+2.20%
$ 23.56 million $ 3.83 million
Sep 6, 2019 $ 2.4
-0.61%
$ 23.06 million $ 2.88 million
Sep 5, 2019 $ 2.42
-1.99%
$ 23.21 million $ 3.23 million
Sep 4, 2019 $ 2.46
-2.89%
$ 23.62 million $ 2.77 million
Sep 3, 2019 $ 2.54
+1.70%
$ 24.34 million $ 810,224
Sep 2, 2019 $ 2.5
+3.09%
$ 23.96 million $ 2.71 million
Sep 1, 2019 $ 2.42
-2.88%
$ 23.25 million $ 266,289
Aug 31, 2019 $ 2.43
+0.45%
$ 23.29 million $ 272,482
Aug 30, 2019 $ 2.42
+3.10%
$ 23.21 million $ 633,716
Aug 29, 2019 $ 2.34
-6.86%
$ 22.46 million $ 3.62 million
Aug 28, 2019 $ 2.53
-9.56%
$ 24.28 million $ 4.76 million
Aug 27, 2019 $ 2.81
+1.67%
$ 26.95 million $ 2.14 million
Aug 26, 2019 $ 2.73
-4.39%
$ 26.23 million $ 3.91 million