Elastos Historical Data

ELA Page 50
Download
Date Close Price change Market cap Trading volume
Aug 25, 2019 $ 2.85
+1.44%
$ 27.33 million $ 3.42 million
Aug 24, 2019 $ 2.78
+1.02%
$ 26.71 million $ 3.06 million
Aug 23, 2019 $ 2.7
+0.11%
$ 25.92 million $ 3.64 million
Aug 22, 2019 $ 2.7
-0.09%
$ 25.88 million $ 4.13 million
Aug 21, 2019 $ 2.69
-2.60%
$ 25.85 million $ 5.83 million
Aug 20, 2019 $ 2.77
-1.23%
$ 26.55 million $ 3.61 million
Aug 19, 2019 $ 2.79
+4.68%
$ 26.8 million $ 3.8 million
Aug 18, 2019 $ 2.66
+0.82%
$ 25.58 million $ 3.41 million
Aug 17, 2019 $ 2.64
+1.48%
$ 25.34 million $ 2.68 million
Aug 16, 2019 $ 2.59
-0.54%
$ 24.87 million $ 4.26 million
Aug 15, 2019 $ 2.59
-2.29%
$ 24.87 million $ 7.3 million
Aug 14, 2019 $ 2.64
-8.62%
$ 25.35 million $ 6.9 million
Aug 13, 2019 $ 2.88
-3.81%
$ 27.67 million $ 4.71 million
Aug 12, 2019 $ 3.08
+5.96%
$ 29.56 million $ 6.12 million
Aug 11, 2019 $ 2.9
+3.09%
$ 27.89 million $ 5.64 million
Aug 10, 2019 $ 2.86
-1.51%
$ 27.49 million $ 5.27 million
Aug 9, 2019 $ 2.96
-5.05%
$ 28.39 million $ 6.83 million
Aug 8, 2019 $ 3.12
-1.93%
$ 29.97 million $ 5.23 million
Aug 7, 2019 $ 3.19
-2.50%
$ 30.65 million $ 6.54 million
Aug 6, 2019 $ 3.3
+2.31%
$ 31.66 million $ 6.01 million
Aug 5, 2019 $ 3.28
-5.55%
$ 31.46 million $ 7.09 million
Aug 4, 2019 $ 3.49
+7.43%
$ 33.49 million $ 4.62 million
Aug 3, 2019 $ 3.26
+4.41%
$ 31.3 million $ 4.45 million
Aug 2, 2019 $ 3.12
-1.86%
$ 29.94 million $ 5.58 million
Aug 1, 2019 $ 3.18
+1.76%
$ 30.5 million $ 4.82 million
Jul 31, 2019 $ 3.12
+16.48%
$ 29.97 million $ 7.43 million
Jul 30, 2019 $ 2.67
-4.78%
$ 25.62 million $ 3.45 million
Jul 29, 2019 $ 2.8
+2.96%
$ 26.9 million $ 4.55 million
Jul 28, 2019 $ 2.7
+0.21%
$ 25.87 million $ 3.88 million
Jul 27, 2019 $ 2.68
-3.04%
$ 25.69 million $ 7.88 million
Jul 26, 2019 $ 2.76
-0.32%
$ 26.5 million $ 5.81 million
Jul 25, 2019 $ 2.76
+1.41%
$ 26.46 million $ 7.2 million
Jul 24, 2019 $ 2.71
+2.36%
$ 26.05 million $ 8.9 million
Jul 23, 2019 $ 2.62
-6.02%
$ 25.12 million $ 6.53 million
Jul 22, 2019 $ 2.78
-0.64%
$ 26.72 million $ 7.14 million
Jul 21, 2019 $ 2.8
-3.63%
$ 26.9 million $ 5.29 million
Jul 20, 2019 $ 2.92
+4.14%
$ 28.03 million $ 7.32 million
Jul 19, 2019 $ 2.77
-1.94%
$ 26.58 million $ 5.99 million
Jul 18, 2019 $ 2.83
+7.23%
$ 27.18 million $ 8.55 million
Jul 17, 2019 $ 2.59
+0.91%
$ 24.85 million $ 10.08 million
Jul 16, 2019 $ 2.59
-13.13%
$ 24.84 million $ 13.08 million
Jul 15, 2019 $ 2.98
+3.64%
$ 28.65 million $ 11.73 million
Jul 14, 2019 $ 2.88
-13.49%
$ 27.64 million $ 10.15 million
Jul 13, 2019 $ 3.35
-0.08%
$ 32.16 million $ 8.81 million
Jul 12, 2019 $ 3.31
+0.79%
$ 31.73 million $ 9.98 million
Jul 11, 2019 $ 3.28
-11.18%
$ 31.48 million $ 14.47 million
Jul 10, 2019 $ 3.7
-4.38%
$ 35.48 million $ 12.54 million
Jul 9, 2019 $ 3.87
-7.99%
$ 37.14 million $ 8.05 million
Jul 8, 2019 $ 4.33
+3.78%
$ 41.61 million $ 8.88 million
Jul 7, 2019 $ 4.18
+4.82%
$ 40.1 million $ 4.1 million