Elastos Historical Data

ELA Page 55
Download
Date Close Price change Market cap Trading volume
Dec 18, 2018 $ 2.89
+6.03%
$ 27.77 million $ 503,268
Dec 17, 2018 $ 2.73
+10.01%
$ 26.17 million $ 654,528
Dec 16, 2018 $ 2.48
+1.13%
$ 23.79 million $ 305,477
Dec 15, 2018 $ 2.45
-2.54%
$ 23.55 million $ 277,963
Dec 14, 2018 $ 2.51
+1.19%
$ 24.12 million $ 493,461
Dec 13, 2018 $ 2.48
-3.28%
$ 23.82 million $ 644,532
Dec 12, 2018 $ 2.57
+4.26%
$ 24.69 million $ 723,929
Dec 11, 2018 $ 2.47
-0.70%
$ 23.69 million $ 233,921
Dec 10, 2018 $ 2.48
-1.02%
$ 23.85 million $ 475,774
Dec 9, 2018 $ 2.52
+2.01%
$ 24.2 million $ 645,798
Dec 8, 2018 $ 2.47
-2.04%
$ 23.72 million $ 948,457
Dec 7, 2018 $ 2.53
-1.77%
$ 24.29 million $ 1.88 million
Dec 6, 2018 $ 2.59
-7.58%
$ 24.83 million $ 808,629
Dec 5, 2018 $ 2.79
-5.11%
$ 26.83 million $ 995,834
Dec 4, 2018 $ 2.95
-1.62%
$ 28.3 million $ 637,682
Dec 3, 2018 $ 3
-3.72%
$ 28.76 million $ 1.21 million
Dec 2, 2018 $ 3.1
-3.43%
$ 29.75 million $ 731,344
Dec 1, 2018 $ 3.21
+10.02%
$ 30.78 million $ 1.09 million
Nov 30, 2018 $ 2.92
+3.70%
$ 27.99 million $ 1.29 million
Nov 29, 2018 $ 2.99
+0.00%
$ 28.72 million $ 4,089
Nov 28, 2018 $ 2.73
+0.00%
$ 26.2 million $ 3,750
Nov 27, 2018 $ 2.86
+0.00%
$ 27.47 million $ 3,926
Nov 26, 2018 $ 2.81
+0.00%
$ 26.99 million $ 3,820
Nov 25, 2018 $ 3.21
+0.00%
$ 30.78 million $ 4,292
Nov 24, 2018 $ 3.2
+0.00%
$ 30.77 million $ 4,307
Nov 23, 2018 $ 3.47
+0.00%
$ 33.3 million $ 4,525
Nov 22, 2018 $ 3.37
+0.00%
$ 32.36 million $ 4,500
Nov 21, 2018 $ 3.89
+0.00%
$ 37.3 million $ 4,634
Nov 20, 2018 $ 5.27
+0.00%
$ 50.59 million $ 5,282
Nov 19, 2018 $ 5.67
+0.00%
$ 54.43 million $ 5,598
Nov 18, 2018 $ 5.71
+0.00%
$ 54.86 million $ 5,553
Nov 17, 2018 $ 5.62
+0.00%
$ 53.96 million $ 5,591
Nov 16, 2018 $ 5.49
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 5.92
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 6.31
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 6.55
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 6.61
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 6.59
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 6.56
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 6.78
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 6.95
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 6.66
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 5.82
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 5.79
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 5.9
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 5.9
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 5.95
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 5.93
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 5.94
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 6.03
+0.00%
$ -- $ 6,403