Elastos Historical Data

ELA Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4 $ 1.53
+12.71%
$ -- $ 4.55 million
Jun 27 $ 1.36
-10.25%
$ -- $ 1.08 million
Jun 20 $ 1.51
+4.43%
$ -- $ 2.54 million
Jun 13 $ 1.45
-18.37%
$ -- $ 2.05 million
Jun 6 $ 1.77
-5.10%
$ -- $ 2.06 million
May 30 $ 1.87
+0.40%
$ -- $ 1.95 million
May 23 $ 1.86
-6.06%
$ -- $ 1.55 million
May 16 $ 1.98
-0.18%
$ -- $ 1.54 million
May 9 $ 1.98
-22.38%
$ -- $ 4.17 million
May 2 $ 2.56
-5.34%
$ -- $ 2.26 million
Apr 25 $ 2.7
-4.12%
$ -- $ 2.88 million
Apr 18 $ 2.82
-1.35%
$ -- $ 7.1 million
Apr 11 $ 2.85
-1.17%
$ -- $ 4.81 million
Apr 4 $ 2.89
-10.69%
$ -- $ 2.22 million
Mar 28 $ 3.23
-10.09%
$ -- $ 2.71 million
Mar 21 $ 3.6
+11.14%
$ -- $ 1.78 million
Mar 14 $ 3.24
+9.30%
$ -- $ 2.03 million
Mar 7 $ 2.96
-14.97%
$ -- $ 3.33 million
Feb 28 $ 3.48
+1.53%
$ -- $ 3.09 million
Feb 21 $ 3.43
-15.34%
$ -- $ 4.73 million
Feb 14 $ 4.05
-1.55%
$ -- $ 3.66 million
Feb 7 $ 4.12
-13.43%
$ -- $ 5.43 million
Jan 31 $ 4.75
+7.01%
$ -- $ 9.22 million
Jan 24 $ 4.44
-27.86%
$ -- $ 16.25 million
Jan 17 $ 6.16
+36.02%
$ -- $ 36.98 million
Jan 10 $ 4.53
+50.00%
$ -- $ 9.27 million
Jan 3 $ 3.02
-5.44%
$ -- $ 6 million
Dec 27 $ 3.19
-3.10%
$ -- $ 4.08 million
Dec 20 $ 3.3
+27.42%
$ -- $ 7.24 million
Dec 13 $ 2.59
-12.62%
$ -- $ 6.59 million
Dec 6 $ 2.96
-4.01%
$ -- $ 9.52 million
Nov 29 $ 3.09
-28.44%
$ -- $ 11.22 million
Nov 22 $ 4.31
-4.04%
$ -- $ 13.28 million
Nov 15 $ 4.49
-17.21%
$ -- $ 11.31 million
Nov 8 $ 5.43
+14.30%
$ -- $ 17.49 million
Nov 1 $ 4.75
+8.00%
$ -- $ 13.86 million
Oct 25 $ 4.45
+2.72%
$ -- $ 21.43 million
Oct 18 $ 4.34
+3.81%
$ -- $ 10.16 million
Oct 11 $ 4.19
-3.95%
$ -- $ 15.48 million
Oct 4 $ 4.36
-3.64%
$ -- $ 12.55 million
Sep 27 $ 4.53
+0.93%
$ -- $ 17.76 million
Sep 20 $ 4.49
-26.65%
$ -- $ 33.49 million
Sep 13 $ 6.12
+37.81%
$ -- $ 43.41 million
Sep 6 $ 4.44
+13.99%
$ -- $ 17.85 million
Aug 30 $ 3.9
+8.48%
$ -- $ 12.11 million
Aug 23 $ 3.59
+3.16%
$ -- $ 5.26 million
Aug 16 $ 3.48
+3.02%
$ -- $ 5.52 million
Aug 9 $ 3.38
+5.75%
$ -- $ 5.45 million
Aug 2 $ 3.07
+10.86%
$ -- $ 6.63 million
Jul 26 $ 2.77
+23.81%
$ -- $ 7.25 million