Elastos Historical Data

ELA Page 51
Download
Date Close Price change Market cap Trading volume
Jul 6, 2019 $ 3.93
-1.38%
$ 37.71 million $ 4.44 million
Jul 5, 2019 $ 3.89
-2.80%
$ 37.31 million $ 3.99 million
Jul 4, 2019 $ 4.1
-4.24%
$ 39.36 million $ 4.54 million
Jul 3, 2019 $ 4.26
+0.70%
$ 40.92 million $ 7.69 million
Jul 2, 2019 $ 4.27
-4.03%
$ 40.99 million $ 11.36 million
Jul 1, 2019 $ 4.45
-2.89%
$ 42.72 million $ 8.4 million
Jun 30, 2019 $ 4.4
-14.71%
$ 42.27 million $ 11.1 million
Jun 29, 2019 $ 5.23
+14.04%
$ 50.25 million $ 13.08 million
Jun 28, 2019 $ 4.58
+17.22%
$ 43.95 million $ 13.01 million
Jun 27, 2019 $ 3.91
-14.11%
$ 37.5 million $ 17.88 million
Jun 26, 2019 $ 4.55
-1.21%
$ 43.66 million $ 24.81 million
Jun 25, 2019 $ 4.6
+14.64%
$ 44.19 million $ 10.32 million
Jun 24, 2019 $ 4.01
-0.22%
$ 38.46 million $ 6.7 million
Jun 23, 2019 $ 3.97
+7.90%
$ 38.12 million $ 9.08 million
Jun 22, 2019 $ 3.64
+0.30%
$ 34.93 million $ 11.42 million
Jun 21, 2019 $ 3.64
-1.60%
$ 34.96 million $ 7.22 million
Jun 20, 2019 $ 3.7
+0.39%
$ 35.53 million $ 4.2 million
Jun 19, 2019 $ 3.64
+0.78%
$ 34.91 million $ 4.48 million
Jun 18, 2019 $ 3.68
-3.23%
$ 35.35 million $ 6 million
Jun 17, 2019 $ 3.73
-1.01%
$ 35.8 million $ 6.81 million
Jun 16, 2019 $ 3.84
-3.42%
$ 36.91 million $ 3.62 million
Jun 15, 2019 $ 4.05
+8.80%
$ 38.85 million $ 5.09 million
Jun 14, 2019 $ 3.81
+6.94%
$ 36.53 million $ 5.18 million
Jun 13, 2019 $ 3.56
+0.27%
$ 34.22 million $ 2.21 million
Jun 12, 2019 $ 3.55
-0.09%
$ 34.12 million $ 3.95 million
Jun 11, 2019 $ 3.56
-3.42%
$ 34.15 million $ 3.41 million
Jun 10, 2019 $ 3.68
+5.77%
$ 35.36 million $ 6.19 million
Jun 9, 2019 $ 3.48
+4.79%
$ 33.43 million $ 6.32 million
Jun 8, 2019 $ 3.32
+2.68%
$ 31.9 million $ 2.77 million
Jun 7, 2019 $ 3.24
+3.76%
$ 31.07 million $ 1.16 million
Jun 6, 2019 $ 3.12
-0.64%
$ 29.94 million $ 1.26 million
Jun 5, 2019 $ 3.14
+0.39%
$ 30.13 million $ 2.51 million
Jun 4, 2019 $ 3.13
-7.69%
$ 30.01 million $ 2.62 million
Jun 3, 2019 $ 3.39
-2.79%
$ 32.51 million $ 2.22 million
Jun 2, 2019 $ 3.48
+0.51%
$ 33.44 million $ 2.07 million
Jun 1, 2019 $ 3.47
-1.62%
$ 33.28 million $ 3.13 million
May 31, 2019 $ 3.52
+4.16%
$ 33.82 million $ 1.74 million
May 30, 2019 $ 3.38
-5.25%
$ 32.46 million $ 1.4 million
May 29, 2019 $ 3.57
-0.45%
$ 34.26 million $ 2.75 million
May 28, 2019 $ 3.59
-4.06%
$ 34.42 million $ 3.06 million
May 27, 2019 $ 3.74
-3.28%
$ 35.87 million $ 4.82 million
May 26, 2019 $ 3.86
+2.16%
$ 37.09 million $ 1.85 million
May 25, 2019 $ 3.78
+3.45%
$ 36.3 million $ 1.75 million
May 24, 2019 $ 3.66
-3.93%
$ 35.09 million $ 3.79 million
May 23, 2019 $ 3.8
-1.45%
$ 36.52 million $ 8.86 million
May 22, 2019 $ 3.86
+11.00%
$ 37.06 million $ 7.67 million
May 21, 2019 $ 3.48
+4.38%
$ 33.38 million $ 661,464
May 20, 2019 $ 3.33
-7.06%
$ 31.98 million $ 2.94 million
May 19, 2019 $ 3.58
+4.78%
$ 34.4 million $ 598,775
May 18, 2019 $ 3.42
-2.14%
$ 32.83 million $ 1.51 million