Elastos Historical Data

ELA Page 59
Download
Date Close Price change Market cap Trading volume
May 31, 2018 $ 38.81
+0.00%
$ 197.71 million $ 7,456
May 30, 2018 $ 37.92
+0.00%
$ 195.83 million $ 7,303
May 29, 2018 $ 38.74
+0.00%
$ 195.64 million $ 7,272
May 28, 2018 $ 39.33
+0.00%
$ 187.19 million $ 7,338
May 27, 2018 $ 39.2
+0.00%
$ 202.22 million $ 7,505
May 26, 2018 $ 38.18
+0.00%
$ 194.49 million $ 7,515
May 25, 2018 $ 37.89
+0.00%
$ 196.28 million $ 7,563
May 24, 2018 $ 40.46
+0.00%
$ 194.39 million $ 7,829
May 23, 2018 $ 44.82
+0.00%
$ 194.54 million $ 8,271
May 22, 2018 $ 46.03
+0.00%
$ 226.25 million $ 8,468
May 21, 2018 $ 45.64
+0.00%
$ 237.07 million $ 8,365
May 20, 2018 $ 44.58
+0.00%
$ 241.66 million $ 8,269
May 19, 2018 $ 44.22
+0.00%
$ 232.73 million $ 8,118
May 18, 2018 $ 45.79
+0.00%
$ 228.34 million $ 8,315
May 17, 2018 $ 46.01
+0.00%
$ 226.17 million $ 8,315
May 16, 2018 $ 49.61
+0.00%
$ 238.75 million $ 8,677
May 15, 2018 $ 48.48
+0.00%
$ 247.04 million $ 8,625
May 14, 2018 $ 47.55
+0.00%
$ 259.31 million $ 8,580
May 13, 2018 $ 46.74
+0.00%
$ 248.82 million $ 8,453
May 12, 2018 $ 52.68
+0.00%
$ 239.87 million $ 8,742
May 11, 2018 $ 57.76
+0.00%
$ 253.79 million $ 9,292
May 10, 2018 $ 55.41
+0.00%
$ 284.93 million $ 9,216
May 9, 2018 $ 56.64
+0.00%
$ 293.17 million $ 9,296
May 8, 2018 $ 56.16
+0.00%
$ 288.16 million $ 9,385
May 7, 2018 $ 57.64
+0.00%
$ 292.58 million $ 9,671
May 6, 2018 $ 52.82
+0.00%
$ 311.04 million $ 9,840
May 5, 2018 $ 46.1
+0.00%
$ 305.53 million $ 9,674
May 4, 2018 $ 47.58
+0.00%
$ 244.8 million $ 9,376
May 3, 2018 $ 47.65
+0.00%
$ 243.64 million $ 9,139
May 2, 2018 $ 45.35
+0.00%
$ 241.09 million $ 9,030
May 1, 2018 $ 48.71
+0.00%
$ 241.17 million $ 9,317
Apr 30, 2018 $ 48.92
+0.00%
$ 237.4 million $ 9,368
Apr 29, 2018 $ 43.18
+0.00%
$ 266.26 million $ 9,241
Apr 28, 2018 $ 41.6
+0.00%
$ 229.82 million $ 9,233
Apr 27, 2018 $ 40.46
+0.00%
$ 209.15 million $ 8,901
Apr 26, 2018 $ 42.28
+0.00%
$ 219.15 million $ 9,254
Apr 25, 2018 $ 46.06
+0.00%
$ 202.72 million $ 9,283
Apr 24, 2018 $ 44.72
+0.00%
$ 239.73 million $ 8,889
Apr 23, 2018 $ 44.29
+0.00%
$ 224.76 million $ 8,889
Apr 22, 2018 $ 44.11
+0.00%
$ 223 million $ 8,810
Apr 21, 2018 $ 40.77
+0.00%
$ 224.89 million $ 8,424
Apr 20, 2018 $ 37.8
+0.00%
$ 220.14 million $ 8,217
Apr 19, 2018 $ 36.46
+0.00%
$ 196.96 million $ 8,047
Apr 18, 2018 $ 38.36
+0.00%
$ 186.11 million $ 8,053
Apr 17, 2018 $ 39.13
+0.00%
$ 179.53 million $ 8,093
Apr 16, 2018 $ 39.61
+0.00%
$ 195.8 million $ 8,181
Apr 15, 2018 $ 38.58
+0.00%
$ 202.13 million $ 7,992
Apr 14, 2018 $ 40.61
+0.00%
$ 191.98 million $ 7,971
Apr 13, 2018 $ 37.39
+0.00%
$ 192.87 million $ 7,301
Apr 12, 2018 $ 33.37
+0.00%
$ 196.2 million $ 6,878