Elastos Historical Data

ELA Page 56
Download
Date Close Price change Market cap Trading volume
Oct 29, 2018 $ 6.22
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 6.25
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 6.2
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 6.7
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 7.67
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 8.62
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 8.81
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 9.16
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 9.25
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 9.34
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 9.67
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 9.7
+0.00%
$ 74.7 million $ 6,555
Oct 17, 2018 $ 8.95
+0.00%
$ 77.27 million $ 6,603
Oct 16, 2018 $ 8.44
+0.00%
$ 71.98 million $ 6,565
Oct 15, 2018 $ 8.35
+0.00%
$ 68.9 million $ 6,304
Oct 14, 2018 $ 8.19
+0.00%
$ 62.58 million $ 6,260
Oct 13, 2018 $ 8.22
+0.00%
$ 64.02 million $ 6,262
Oct 12, 2018 $ 8.18
+0.00%
$ 62.52 million $ 6,296
Oct 11, 2018 $ 8.82
+0.00%
$ 61.22 million $ 6,566
Oct 10, 2018 $ 8.21
+0.00%
$ 69.11 million $ 6,627
Oct 9, 2018 $ 7.87
+0.00%
$ 71.28 million $ 6,626
Oct 8, 2018 $ 7.82
+0.00%
$ 61.74 million $ 6,572
Oct 7, 2018 $ 7.82
+0.00%
$ 61.33 million $ 6,595
Oct 6, 2018 $ 7.91
+0.00%
$ 59.98 million $ 6,578
Oct 5, 2018 $ 7.9
+0.00%
$ 61.2 million $ 6,577
Oct 4, 2018 $ 7.41
+0.00%
$ 62.21 million $ 6,475
Oct 3, 2018 $ 7.43
+0.00%
$ 60.83 million $ 6,570
Oct 2, 2018 $ 7.13
+0.00%
$ 57.66 million $ 6,604
Oct 1, 2018 $ 7.11
+0.00%
$ 55.17 million $ 6,610
Sep 30, 2018 $ 6.99
+0.00%
$ 54.99 million $ 6,567
Sep 29, 2018 $ 7.13
+0.00%
$ 54.29 million $ 6,672
Sep 28, 2018 $ 6.93
+0.00%
$ 54.57 million $ 6,519
Sep 27, 2018 $ 6.79
+0.00%
$ 55.74 million $ 6,475
Sep 26, 2018 $ 6.72
+0.00%
$ 52.44 million $ 6,448
Sep 25, 2018 $ 7.17
+0.00%
$ 52.61 million $ 6,649
Sep 24, 2018 $ 7.26
+0.00%
$ 54.44 million $ 6,714
Sep 23, 2018 $ 7.19
+0.00%
$ 56.69 million $ 6,714
Sep 22, 2018 $ 7.17
+0.00%
$ 54.29 million $ 6,655
Sep 21, 2018 $ 6.83
+0.00%
$ 57.43 million $ 6,427
Sep 20, 2018 $ 7.18
+0.00%
$ 53.85 million $ 6,357
Sep 19, 2018 $ 7.37
+0.00%
$ 55.16 million $ 6,320
Sep 18, 2018 $ 7.92
+0.00%
$ 57.15 million $ 6,429
Sep 17, 2018 $ 8.02
+0.00%
$ 57.08 million $ 6,501
Sep 16, 2018 $ 8.23
+0.00%
$ 62.79 million $ 6,526
Sep 15, 2018 $ 8.17
+0.00%
$ 61.68 million $ 6,516
Sep 14, 2018 $ 7.67
+0.00%
$ 63.1 million $ 6,456
Sep 13, 2018 $ 7.25
+0.00%
$ 62.15 million $ 6,308
Sep 12, 2018 $ 7.38
+0.00%
$ 57.29 million $ 6,327
Sep 11, 2018 $ 7.51
+0.00%
$ 55.28 million $ 6,325
Sep 10, 2018 $ 7.59
+0.00%
$ 57.01 million $ 6,329