Elastos Historical Data

ELA Page 58
Download
Date Close Price change Market cap Trading volume
Jul 21, 2018 $ 17.58
+0.00%
$ 89.57 million $ 7,431
Jul 20, 2018 $ 19.06
+0.00%
$ 87 million $ 7,386
Jul 19, 2018 $ 21.06
+0.00%
$ 98.87 million $ 7,400
Jul 18, 2018 $ 19.92
+0.00%
$ 105.93 million $ 6,887
Jul 17, 2018 $ 18.07
+0.00%
$ 111.46 million $ 6,540
Jul 16, 2018 $ 16.95
+0.00%
$ 103.84 million $ 6,334
Jul 15, 2018 $ 16.37
+0.00%
$ 90.65 million $ 6,257
Jul 14, 2018 $ 16.69
+0.00%
$ 87.49 million $ 6,259
Jul 13, 2018 $ 16.09
+0.00%
$ 87.4 million $ 6,248
Jul 12, 2018 $ 17.89
+0.00%
$ 83.69 million $ 6,395
Jul 11, 2018 $ 19.59
+0.00%
$ 90.63 million $ 6,527
Jul 10, 2018 $ 21.16
+0.00%
$ 93.03 million $ 6,779
Jul 9, 2018 $ 22.97
+0.00%
$ 112.01 million $ 6,825
Jul 8, 2018 $ 22.88
+0.00%
$ 112.97 million $ 6,632
Jul 7, 2018 $ 23.04
+0.00%
$ 123.31 million $ 6,623
Jul 6, 2018 $ 23.64
+0.00%
$ 122.73 million $ 6,650
Jul 5, 2018 $ 23.8
+0.00%
$ 124.24 million $ 6,589
Jul 4, 2018 $ 24.35
+0.00%
$ 124.82 million $ 6,614
Jul 3, 2018 $ 21.51
+0.00%
$ 121.97 million $ 6,463
Jul 2, 2018 $ 20.65
+0.00%
$ 121.16 million $ 6,366
Jul 1, 2018 $ 20.17
+0.00%
$ 111.31 million $ 6,381
Jun 30, 2018 $ 18.55
+0.00%
$ 104.85 million $ 5,913
Jun 29, 2018 $ 19.28
+0.00%
$ 103.1 million $ 6,097
Jun 28, 2018 $ 19.56
+0.00%
$ 96.18 million $ 6,114
Jun 27, 2018 $ 20.35
+0.00%
$ 104.37 million $ 6,211
Jun 26, 2018 $ 19.96
+0.00%
$ 100.4 million $ 6,213
Jun 25, 2018 $ 19.11
+0.00%
$ 106.37 million $ 6,037
Jun 24, 2018 $ 21.36
+0.00%
$ 101.21 million $ 6,136
Jun 23, 2018 $ 23.95
+0.00%
$ 105.32 million $ 6,394
Jun 22, 2018 $ 27.53
+0.00%
$ 117.73 million $ 6,752
Jun 21, 2018 $ 28.16
+0.00%
$ 144.42 million $ 6,710
Jun 20, 2018 $ 29.05
+0.00%
$ 146.6 million $ 6,746
Jun 19, 2018 $ 28.73
+0.00%
$ 150.92 million $ 6,550
Jun 18, 2018 $ 29.43
+0.00%
$ 153.15 million $ 6,552
Jun 17, 2018 $ 29.04
+0.00%
$ 151.01 million $ 6,506
Jun 16, 2018 $ 29.38
+0.00%
$ 158.56 million $ 6,584
Jun 15, 2018 $ 29.82
+0.00%
$ 148.94 million $ 6,525
Jun 14, 2018 $ 29.58
+0.00%
$ 158.96 million $ 6,484
Jun 13, 2018 $ 33.61
+0.00%
$ 154.53 million $ 6,802
Jun 12, 2018 $ 34.63
+0.00%
$ 159.94 million $ 6,781
Jun 11, 2018 $ 38.56
+0.00%
$ 182.45 million $ 7,250
Jun 10, 2018 $ 42.61
+0.00%
$ 184.05 million $ 7,649
Jun 8, 2018 $ 42.76
+0.00%
$ 221.2 million $ 7,684
Jun 7, 2018 $ 42.47
+0.00%
$ 221.96 million $ 7,640
Jun 6, 2018 $ 41.94
+0.00%
$ 215.06 million $ 7,562
Jun 5, 2018 $ 39.96
+0.00%
$ 218.4 million $ 7,512
Jun 4, 2018 $ 42.46
+0.00%
$ 203.22 million $ 7,699
Jun 3, 2018 $ 42.03
+0.00%
$ 213.76 million $ 7,606
Jun 2, 2018 $ 39.85
+0.00%
$ 213.77 million $ 7,494
Jun 1, 2018 $ 38.97
+0.00%
$ 214.61 million $ 7,512