Elastos Historical Data

ELA Page 57
Download
Date Close Price change Market cap Trading volume
Sep 9, 2018 $ 7.88
+0.00%
$ 59.88 million $ 6,429
Sep 8, 2018 $ 7.98
+0.00%
$ 61.3 million $ 6,492
Sep 7, 2018 $ 7.84
+0.00%
$ 63.8 million $ 6,475
Sep 6, 2018 $ 9.09
+0.00%
$ 65.29 million $ 7,157
Sep 5, 2018 $ 9.88
+0.00%
$ 64.75 million $ 7,327
Sep 4, 2018 $ 9.89
+0.00%
$ 79.5 million $ 7,265
Sep 3, 2018 $ 10.07
+0.00%
$ 78.69 million $ 7,234
Sep 2, 2018 $ 10.24
+0.00%
$ 79.99 million $ 7,107
Sep 1, 2018 $ 9.88
+0.00%
$ 81.57 million $ 6,989
Aug 31, 2018 $ 9.7
+0.00%
$ 79.58 million $ 6,947
Aug 30, 2018 $ 10.44
+0.00%
$ 77.72 million $ 7,063
Aug 29, 2018 $ 10.67
+0.00%
$ 78.97 million $ 6,990
Aug 28, 2018 $ 10.55
+0.00%
$ 86.5 million $ 6,734
Aug 27, 2018 $ 10.77
+0.00%
$ 83.82 million $ 6,696
Aug 26, 2018 $ 10.57
+0.00%
$ 85.76 million $ 6,733
Aug 25, 2018 $ 9.91
+0.00%
$ 86.82 million $ 6,566
Aug 24, 2018 $ 9.09
+0.00%
$ 83.53 million $ 6,451
Aug 23, 2018 $ 9.14
+0.00%
$ 76.83 million $ 6,593
Aug 22, 2018 $ 9.19
+0.00%
$ 68.88 million $ 6,418
Aug 21, 2018 $ 9.63
+0.00%
$ 73.6 million $ 6,475
Aug 20, 2018 $ 9.5
+0.00%
$ 68.8 million $ 6,423
Aug 19, 2018 $ 9.46
+0.00%
$ 73.59 million $ 6,482
Aug 18, 2018 $ 8.77
+0.00%
$ 70.53 million $ 6,470
Aug 17, 2018 $ 7.27
+0.00%
$ 79.26 million $ 6,376
Aug 16, 2018 $ 6.58
+0.00%
$ 53.83 million $ 6,372
Aug 15, 2018 $ 5.95
+0.00%
$ 50.25 million $ 6,093
Aug 14, 2018 $ 7
+0.00%
$ 46.5 million $ 6,363
Aug 13, 2018 $ 7.14
+0.00%
$ 48.74 million $ 6,339
Aug 12, 2018 $ 7.25
+0.00%
$ 52.85 million $ 6,230
Aug 11, 2018 $ 8.74
+0.00%
$ 52.2 million $ 6,446
Aug 10, 2018 $ 8.94
+0.00%
$ 59.85 million $ 6,424
Aug 9, 2018 $ 9.44
+0.00%
$ 67.76 million $ 6,496
Aug 8, 2018 $ 10.47
+0.00%
$ 64.71 million $ 7,023
Aug 7, 2018 $ 10.47
+0.00%
$ 73.48 million $ 7,019
Aug 6, 2018 $ 10.91
+0.00%
$ 73.18 million $ 7,028
Aug 5, 2018 $ 11.5
+0.00%
$ 80.34 million $ 7,279
Aug 4, 2018 $ 12.08
+0.00%
$ 79.59 million $ 7,454
Aug 3, 2018 $ 12.57
+0.00%
$ 88.7 million $ 7,615
Aug 2, 2018 $ 12.71
+0.00%
$ 90.08 million $ 7,600
Aug 1, 2018 $ 14.86
+0.00%
$ 92.91 million $ 7,943
Jul 31, 2018 $ 16.17
+0.00%
$ 79.5 million $ 8,142
Jul 30, 2018 $ 16.09
+0.00%
$ 85.7 million $ 8,202
Jul 29, 2018 $ 16.26
+0.00%
$ 86.41 million $ 8,183
Jul 28, 2018 $ 16.55
+0.00%
$ 86.81 million $ 8,018
Jul 27, 2018 $ 17.82
+0.00%
$ 89.61 million $ 8,202
Jul 26, 2018 $ 17.66
+0.00%
$ 86.82 million $ 8,232
Jul 25, 2018 $ 16.81
+0.00%
$ 96.42 million $ 8,045
Jul 24, 2018 $ 17.06
+0.00%
$ 91.56 million $ 7,671
Jul 23, 2018 $ 16.95
+0.00%
$ 88.97 million $ 7,454
Jul 22, 2018 $ 16.8
+0.00%
$ 88.12 million $ 7,355