Elastos Historical Data

ELA Page 52
Download
Date Close Price change Market cap Trading volume
May 17, 2019 $ 3.49
-6.84%
$ 33.55 million $ 4.46 million
May 16, 2019 $ 3.75
-1.58%
$ 36 million $ 7.31 million
May 15, 2019 $ 3.81
+10.57%
$ 36.55 million $ 1.61 million
May 14, 2019 $ 3.44
+10.70%
$ 33.05 million $ 4.5 million
May 13, 2019 $ 3.11
-5.35%
$ 29.85 million $ 2.85 million
May 12, 2019 $ 3.29
-0.65%
$ 31.54 million $ 2.27 million
May 11, 2019 $ 3.31
+3.61%
$ 31.74 million $ 4.32 million
May 10, 2019 $ 3.19
+6.99%
$ 30.63 million $ 3.08 million
May 9, 2019 $ 2.98
-0.16%
$ 28.63 million $ 998,469
May 8, 2019 $ 2.99
-3.15%
$ 28.68 million $ 1.82 million
May 7, 2019 $ 3.08
+2.96%
$ 29.61 million $ 4.38 million
May 6, 2019 $ 2.99
-3.32%
$ 28.71 million $ 6.69 million
May 5, 2019 $ 3.08
+0.82%
$ 29.54 million $ 2.37 million
May 4, 2019 $ 3.07
-1.97%
$ 29.47 million $ 3.09 million
May 3, 2019 $ 3.16
+1.54%
$ 30.32 million $ 1.84 million
May 2, 2019 $ 3.11
-0.25%
$ 29.85 million $ 1.51 million
May 1, 2019 $ 3.13
-0.26%
$ 30.04 million $ 2.1 million
Apr 30, 2019 $ 3.13
+6.40%
$ 30.01 million $ 2.38 million
Apr 29, 2019 $ 2.95
-0.29%
$ 28.31 million $ 1.9 million
Apr 28, 2019 $ 2.95
-4.68%
$ 28.32 million $ 1.47 million
Apr 27, 2019 $ 3.14
+3.09%
$ 30.15 million $ 1.88 million
Apr 26, 2019 $ 3.01
+0.33%
$ 28.87 million $ 2.33 million
Apr 25, 2019 $ 2.99
-7.02%
$ 28.72 million $ 3.27 million
Apr 24, 2019 $ 3.2
-12.99%
$ 30.71 million $ 6.63 million
Apr 23, 2019 $ 3.68
-1.46%
$ 35.29 million $ 5.47 million
Apr 22, 2019 $ 3.73
-3.86%
$ 35.82 million $ 2.54 million
Apr 21, 2019 $ 3.88
-4.45%
$ 37.26 million $ 2.28 million
Apr 20, 2019 $ 4.06
+2.47%
$ 38.99 million $ 3.12 million
Apr 19, 2019 $ 3.96
+3.68%
$ 38.05 million $ 3.67 million
Apr 18, 2019 $ 3.82
+0.06%
$ 36.71 million $ 2.65 million
Apr 17, 2019 $ 3.82
-1.13%
$ 36.69 million $ 2.84 million
Apr 16, 2019 $ 3.87
+2.46%
$ 37.11 million $ 1.94 million
Apr 15, 2019 $ 3.77
-6.26%
$ 36.21 million $ 2.38 million
Apr 14, 2019 $ 4.02
+4.16%
$ 38.64 million $ 1.98 million
Apr 13, 2019 $ 3.87
-0.52%
$ 37.15 million $ 1.99 million
Apr 12, 2019 $ 3.89
+3.84%
$ 37.34 million $ 4.08 million
Apr 11, 2019 $ 3.75
-12.12%
$ 35.96 million $ 5.27 million
Apr 10, 2019 $ 4.26
-0.50%
$ 40.92 million $ 3.59 million
Apr 9, 2019 $ 4.29
+0.72%
$ 41.16 million $ 4.89 million
Apr 8, 2019 $ 4.26
-3.55%
$ 40.87 million $ 6.91 million
Apr 7, 2019 $ 4.41
+5.97%
$ 42.37 million $ 7.08 million
Apr 6, 2019 $ 4.17
-1.13%
$ 40 million $ 4.09 million
Apr 5, 2019 $ 4.21
+2.51%
$ 40.46 million $ 4.58 million
Apr 4, 2019 $ 4.11
-1.74%
$ 39.49 million $ 4.33 million
Apr 3, 2019 $ 4.19
-1.85%
$ 40.2 million $ 5.99 million
Apr 2, 2019 $ 4.27
+9.88%
$ 40.96 million $ 11.4 million
Apr 1, 2019 $ 3.88
-4.01%
$ 37.27 million $ 8.92 million
Mar 31, 2019 $ 4.04
+26.40%
$ 38.82 million $ 30.63 million
Mar 30, 2019 $ 3.2
+5.27%
$ 30.72 million $ 5.53 million
Mar 29, 2019 $ 3.05
+5.22%
$ 29.26 million $ 6.3 million