Elastos Historical Data

ELA Page 54
Download
Date Close Price change Market cap Trading volume
Feb 6, 2019 $ 2.12
-1.43%
$ 20.32 million $ 92,317
Feb 5, 2019 $ 2.15
+2.31%
$ 20.6 million $ 190,665
Feb 4, 2019 $ 2.1
-2.13%
$ 20.2 million $ 541,810
Feb 3, 2019 $ 2.15
-1.58%
$ 20.61 million $ 208,151
Feb 2, 2019 $ 2.18
+1.89%
$ 20.94 million $ 248,640
Feb 1, 2019 $ 2.14
+0.41%
$ 20.55 million $ 794,331
Jan 31, 2019 $ 2.13
-1.71%
$ 20.41 million $ 275,406
Jan 30, 2019 $ 2.17
+0.55%
$ 20.81 million $ 353,637
Jan 29, 2019 $ 2.15
+1.19%
$ 20.66 million $ 244,758
Jan 28, 2019 $ 2.13
-6.72%
$ 20.42 million $ 856,133
Jan 27, 2019 $ 2.28
+0.02%
$ 21.92 million $ 225,917
Jan 26, 2019 $ 2.29
-1.56%
$ 21.98 million $ 761,265
Jan 25, 2019 $ 2.33
+5.05%
$ 22.35 million $ 1.32 million
Jan 24, 2019 $ 2.22
+0.64%
$ 21.27 million $ 633,440
Jan 23, 2019 $ 2.2
-0.33%
$ 21.15 million $ 734,643
Jan 22, 2019 $ 2.21
+3.89%
$ 21.2 million $ 738,503
Jan 21, 2019 $ 2.13
+1.71%
$ 20.42 million $ 816,820
Jan 20, 2019 $ 2.1
-4.19%
$ 20.11 million $ 1.53 million
Jan 19, 2019 $ 2.19
+1.56%
$ 21.02 million $ 475,606
Jan 18, 2019 $ 2.16
-3.21%
$ 20.69 million $ 314,330
Jan 17, 2019 $ 2.22
-2.04%
$ 21.34 million $ 648,618
Jan 16, 2019 $ 2.27
+3.36%
$ 21.76 million $ 702,943
Jan 15, 2019 $ 2.19
-3.35%
$ 21.04 million $ 1.57 million
Jan 14, 2019 $ 2.27
+3.25%
$ 21.78 million $ 1.25 million
Jan 13, 2019 $ 2.2
-2.60%
$ 21.09 million $ 1.2 million
Jan 12, 2019 $ 2.26
-0.42%
$ 21.65 million $ 572,556
Jan 11, 2019 $ 2.26
-0.14%
$ 21.74 million $ 782,698
Jan 10, 2019 $ 2.27
-11.16%
$ 21.77 million $ 3.65 million
Jan 9, 2019 $ 2.55
-0.09%
$ 24.52 million $ 2.31 million
Jan 8, 2019 $ 2.56
-5.36%
$ 24.54 million $ 7.53 million
Jan 7, 2019 $ 2.71
+0.18%
$ 26.04 million $ 858,868
Jan 6, 2019 $ 2.71
+1.92%
$ 26 million $ 347,693
Jan 5, 2019 $ 2.65
-1.70%
$ 25.45 million $ 853,348
Jan 4, 2019 $ 2.7
+1.93%
$ 25.92 million $ 360,726
Jan 3, 2019 $ 2.65
-3.44%
$ 25.42 million $ 750,789
Jan 2, 2019 $ 2.75
+2.13%
$ 26.37 million $ 1.79 million
Jan 1, 2019 $ 2.68
+5.41%
$ 25.75 million $ 374,423
Dec 31, 2018 $ 2.54
-5.45%
$ 24.43 million $ 542,453
Dec 30, 2018 $ 2.69
+1.31%
$ 25.82 million $ 601,720
Dec 29, 2018 $ 2.65
-5.59%
$ 25.48 million $ 876,415
Dec 28, 2018 $ 2.82
+9.95%
$ 27.03 million $ 1.01 million
Dec 27, 2018 $ 2.56
-7.80%
$ 24.54 million $ 684,047
Dec 26, 2018 $ 2.77
+3.52%
$ 26.6 million $ 654,709
Dec 25, 2018 $ 2.68
-13.99%
$ 25.69 million $ 3.87 million
Dec 24, 2018 $ 3.08
+7.46%
$ 29.58 million $ 2.64 million
Dec 23, 2018 $ 2.86
-1.98%
$ 27.48 million $ 376,382
Dec 22, 2018 $ 2.92
+2.12%
$ 28.05 million $ 624,109
Dec 21, 2018 $ 2.86
-4.23%
$ 27.46 million $ 984,969
Dec 20, 2018 $ 2.99
+5.73%
$ 28.73 million $ 1.2 million
Dec 19, 2018 $ 2.83
-1.87%
$ 27.19 million $ 796,386