Elastos Historical Data

ELA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 1.5
-4.01%
$ 14.39 million $ 330,552
Oct 26, 2025 $ 1.56
+1.46%
$ 14.99 million $ 328,063
Oct 25, 2025 $ 1.54
+1.87%
$ 14.78 million $ 232,338
Oct 24, 2025 $ 1.51
-1.01%
$ 14.51 million $ 298,438
Oct 23, 2025 $ 1.54
+2.53%
$ 14.62 million $ 527,238
Oct 22, 2025 $ 1.5
-6.15%
$ 14.44 million $ 631,341
Oct 21, 2025 $ 1.6
-0.82%
$ 15.35 million $ 248,855
Oct 20, 2025 $ 1.62
+1.51%
$ 15.49 million $ 445,199
Oct 19, 2025 $ 1.58
-0.66%
$ 15.29 million $ 280,650
Oct 18, 2025 $ 1.6
+2.17%
$ 15.29 million $ 306,093
Oct 17, 2025 $ 1.55
-3.91%
$ 15.04 million $ 533,807
Oct 16, 2025 $ 1.61
-6.81%
$ 15.51 million $ 596,885
Oct 15, 2025 $ 1.73
+6.19%
$ 16.65 million $ 513,645
Oct 14, 2025 $ 1.63
-2.17%
$ 15.66 million $ 380,050
Oct 13, 2025 $ 1.67
+5.77%
$ 16.06 million $ 533,391
Oct 12, 2025 $ 1.57
-1.76%
$ 15.12 million $ 847,599
Oct 11, 2025 $ 1.6
+2.80%
$ 15.37 million $ 897,233
Oct 10, 2025 $ 1.56
-9.97%
$ 15 million $ 820,637
Oct 9, 2025 $ 1.73
-3.80%
$ 16.63 million $ 647,134
Oct 8, 2025 $ 1.8
-0.13%
$ 17.27 million $ 623,445
Oct 7, 2025 $ 1.8
-4.57%
$ 17.28 million $ 698,410
Oct 6, 2025 $ 1.89
-0.90%
$ 18.1 million $ 599,457
Oct 5, 2025 $ 1.9
-0.66%
$ 18.26 million $ 576,444
Oct 4, 2025 $ 1.92
-0.08%
$ 18.4 million $ 1.28 million
Oct 3, 2025 $ 1.94
+2.45%
$ 18.41 million $ 3.01 million
Oct 2, 2025 $ 1.9
-0.46%
$ 18.21 million $ 795,710
Oct 1, 2025 $ 1.93
+4.24%
$ 18.3 million $ 595,176
Sep 30, 2025 $ 1.86
-4.61%
$ 17.78 million $ 732,340
Sep 29, 2025 $ 1.96
-14.40%
$ 18.77 million $ 1.51 million
Sep 28, 2025 $ 2.1
+15.21%
$ 21.93 million $ 1.53 million
Sep 27, 2025 $ 1.82
+1.79%
$ 17.48 million $ 676,159
Sep 26, 2025 $ 1.79
-3.87%
$ 17.17 million $ 608,780
Sep 25, 2025 $ 1.85
-8.90%
$ 17.87 million $ 797,824
Sep 24, 2025 $ 2.03
-1.88%
$ 19.46 million $ 771,087
Sep 23, 2025 $ 2.07
+1.04%
$ 19.83 million $ 903,990
Sep 22, 2025 $ 2.07
-8.21%
$ 19.62 million $ 1.11 million
Sep 21, 2025 $ 2.26
-6.97%
$ 21.68 million $ 1.29 million
Sep 20, 2025 $ 2.4
+4.98%
$ 23.31 million $ 1.34 million
Sep 19, 2025 $ 2.28
-4.03%
$ 21.92 million $ 1.42 million
Sep 18, 2025 $ 2.37
-3.89%
$ 22.84 million $ 2.59 million
Sep 17, 2025 $ 2.43
+5.05%
$ 23.68 million $ 3.3 million
Sep 16, 2025 $ 2.29
+7.82%
$ 22.22 million $ 2.09 million
Sep 15, 2025 $ 2.13
-6.34%
$ 20.35 million $ 1.23 million
Sep 14, 2025 $ 2.29
-2.69%
$ 21.82 million $ 1.62 million
Sep 13, 2025 $ 2.36
-4.35%
$ 22.65 million $ 1.67 million
Sep 12, 2025 $ 2.46
-8.68%
$ 23.63 million $ 2.74 million
Sep 11, 2025 $ 2.69
+1.76%
$ 25.43 million $ 9.74 million
Sep 10, 2025 $ 2.64
+30.80%
$ 25.41 million $ 2.87 million
Sep 9, 2025 $ 2.02
-7.02%
$ 19.41 million $ 3.82 million
Sep 8, 2025 $ 2.17
-4.51%
$ 20.85 million $ 12.62 million