Elastos Historical Data

ELA Page 53
Download
Date Close Price change Market cap Trading volume
Mar 28, 2019 $ 2.9
+4.37%
$ 27.81 million $ 3.71 million
Mar 27, 2019 $ 2.77
+7.29%
$ 26.63 million $ 2.57 million
Mar 26, 2019 $ 2.58
-0.92%
$ 24.81 million $ 1.88 million
Mar 25, 2019 $ 2.58
-3.57%
$ 24.72 million $ 1.62 million
Mar 24, 2019 $ 2.67
-0.99%
$ 25.64 million $ 1.39 million
Mar 23, 2019 $ 2.7
-0.50%
$ 25.87 million $ 1.89 million
Mar 22, 2019 $ 2.71
+1.78%
$ 26.02 million $ 2.13 million
Mar 21, 2019 $ 2.66
-7.17%
$ 25.55 million $ 4.69 million
Mar 20, 2019 $ 2.87
+1.59%
$ 27.53 million $ 2.89 million
Mar 19, 2019 $ 2.82
+2.27%
$ 27.07 million $ 4.95 million
Mar 18, 2019 $ 2.76
+8.04%
$ 26.47 million $ 4.35 million
Mar 17, 2019 $ 2.56
+0.16%
$ 24.6 million $ 1.07 million
Mar 16, 2019 $ 2.56
+3.67%
$ 24.56 million $ 589,215
Mar 15, 2019 $ 2.47
+1.73%
$ 23.69 million $ 1.29 million
Mar 14, 2019 $ 2.43
-2.78%
$ 23.3 million $ 1.03 million
Mar 13, 2019 $ 2.5
+2.89%
$ 23.97 million $ 2 million
Mar 12, 2019 $ 2.43
+0.21%
$ 23.31 million $ 2.36 million
Mar 11, 2019 $ 2.44
-1.60%
$ 23.39 million $ 1.34 million
Mar 10, 2019 $ 2.47
-7.38%
$ 23.69 million $ 5.27 million
Mar 9, 2019 $ 2.66
+15.47%
$ 25.58 million $ 8.27 million
Mar 8, 2019 $ 2.31
+11.86%
$ 22.15 million $ 1.21 million
Mar 7, 2019 $ 2.07
+0.47%
$ 19.83 million $ 1.52 million
Mar 6, 2019 $ 2.06
+0.13%
$ 19.76 million $ 815,689
Mar 5, 2019 $ 2.06
+1.95%
$ 19.8 million $ 1.06 million
Mar 4, 2019 $ 2.02
-2.14%
$ 19.43 million $ 899,162
Mar 3, 2019 $ 2.07
-1.29%
$ 19.85 million $ 764,341
Mar 2, 2019 $ 2.09
-1.44%
$ 20.11 million $ 553,335
Mar 1, 2019 $ 2.13
+1.00%
$ 20.43 million $ 750,820
Feb 28, 2019 $ 2.11
-1.63%
$ 20.22 million $ 725,164
Feb 27, 2019 $ 2.14
+2.04%
$ 20.56 million $ 1.41 million
Feb 26, 2019 $ 2.09
+1.30%
$ 20.08 million $ 945,899
Feb 25, 2019 $ 2.07
+3.96%
$ 19.83 million $ 2.37 million
Feb 24, 2019 $ 1.99
-11.65%
$ 19.1 million $ 2.09 million
Feb 23, 2019 $ 2.25
+7.70%
$ 21.62 million $ 1.6 million
Feb 22, 2019 $ 2.09
+3.88%
$ 20.07 million $ 1.36 million
Feb 21, 2019 $ 2.01
-2.23%
$ 19.32 million $ 2.33 million
Feb 20, 2019 $ 2.06
-0.02%
$ 19.77 million $ 1.52 million
Feb 19, 2019 $ 2.06
-0.61%
$ 19.75 million $ 1.7 million
Feb 18, 2019 $ 2.08
+1.32%
$ 19.97 million $ 1.25 million
Feb 17, 2019 $ 2.05
+5.09%
$ 19.65 million $ 1.16 million
Feb 16, 2019 $ 1.94
+2.48%
$ 18.67 million $ 1.5 million
Feb 15, 2019 $ 1.9
-4.41%
$ 18.23 million $ 1.65 million
Feb 14, 2019 $ 1.99
-2.64%
$ 19.07 million $ 1.41 million
Feb 13, 2019 $ 2.05
-3.26%
$ 19.67 million $ 1.44 million
Feb 12, 2019 $ 2.12
-5.12%
$ 20.34 million $ 4.17 million
Feb 11, 2019 $ 2.23
-3.49%
$ 21.44 million $ 616,924
Feb 10, 2019 $ 2.32
+3.73%
$ 22.23 million $ 700,689
Feb 9, 2019 $ 2.23
-2.23%
$ 21.43 million $ 348,550
Feb 8, 2019 $ 2.28
+9.99%
$ 21.92 million $ 942,346
Feb 7, 2019 $ 2.08
-1.19%
$ 20 million $ 327,047