Elastos Historical Data

ELA Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 1.52
+1.35%
$ 14.65 million $ 3.41 million
Jul 18, 2025 $ 1.5
+2.91%
$ 14.37 million $ 2.53 million
Jul 17, 2025 $ 1.45
-2.64%
$ 13.96 million $ 2.97 million
Jul 16, 2025 $ 1.49
-0.53%
$ 14.34 million $ 2.62 million
Jul 15, 2025 $ 1.5
+5.31%
$ 14.42 million $ 3.16 million
Jul 14, 2025 $ 1.43
+2.14%
$ 13.69 million $ 2.83 million
Jul 13, 2025 $ 1.4
+4.55%
$ 13.4 million $ 3 million
Jul 12, 2025 $ 1.34
-4.87%
$ 12.86 million $ 3.99 million
Jul 11, 2025 $ 1.41
+1.84%
$ 13.5 million $ 4.53 million
Jul 10, 2025 $ 1.39
+5.19%
$ 13.39 million $ 3.59 million
Jul 9, 2025 $ 1.33
+1.99%
$ 12.72 million $ 2.4 million
Jul 8, 2025 $ 1.3
+0.47%
$ 12.47 million $ 2.28 million
Jul 7, 2025 $ 1.29
-1.05%
$ 12.42 million $ 2.24 million
Jul 6, 2025 $ 1.31
-0.08%
$ 12.55 million $ 2.22 million
Jul 5, 2025 $ 1.31
+1.34%
$ 12.56 million $ 2.26 million
Jul 4, 2025 $ 1.29
-3.99%
$ 12.38 million $ 2.23 million
Jul 3, 2025 $ 1.34
-3.87%
$ 12.85 million $ 2.25 million
Jul 2, 2025 $ 1.39
+7.49%
$ 13.36 million $ 2.35 million
Jul 1, 2025 $ 1.3
-2.64%
$ 12.43 million $ 2.19 million
Jun 30, 2025 $ 1.33
-1.80%
$ 12.77 million $ 2.18 million
Jun 29, 2025 $ 1.35
+1.46%
$ 13 million $ 2.12 million
Jun 28, 2025 $ 1.34
+1.92%
$ 12.82 million $ 1.94 million
Jun 27, 2025 $ 1.31
-6.74%
$ 12.57 million $ 2.22 million
Jun 26, 2025 $ 1.41
+9.86%
$ 13.5 million $ 2.85 million
Jun 25, 2025 $ 1.28
+1.58%
$ 12.26 million $ 2.13 million
Jun 24, 2025 $ 1.26
-3.72%
$ 12.07 million $ 2.25 million
Jun 23, 2025 $ 1.31
+10.89%
$ 12.54 million $ 1.95 million
Jun 22, 2025 $ 1.18
-3.44%
$ 11.3 million $ 2.25 million
Jun 21, 2025 $ 1.22
-5.19%
$ 11.71 million $ 2.26 million
Jun 20, 2025 $ 1.29
+0.08%
$ 12.34 million $ 2.39 million
Jun 19, 2025 $ 1.28
-5.16%
$ 12.31 million $ 2.57 million
Jun 18, 2025 $ 1.35
+4.75%
$ 12.98 million $ 2.59 million
Jun 17, 2025 $ 1.29
-7.62%
$ 12.39 million $ 2.31 million
Jun 16, 2025 $ 1.4
+1.03%
$ 13.41 million $ 2.23 million
Jun 15, 2025 $ 1.38
-0.88%
$ 13.28 million $ 951,897
Jun 14, 2025 $ 1.4
-2.26%
$ 13.4 million $ 1.54 million
Jun 13, 2025 $ 1.43
-4.12%
$ 13.72 million $ 1.83 million
Jun 12, 2025 $ 1.49
+2.86%
$ 14.31 million $ 2.6 million
Jun 11, 2025 $ 1.45
-2.45%
$ 13.92 million $ 1.88 million
Jun 10, 2025 $ 1.49
+1.29%
$ 14.26 million $ 1.8 million
Jun 9, 2025 $ 1.47
+7.31%
$ 14.08 million $ 1.81 million
Jun 8, 2025 $ 1.37
-4.34%
$ 13.12 million $ 1.05 million
Jun 7, 2025 $ 1.43
-1.58%
$ 13.72 million $ 1.55 million
Jun 6, 2025 $ 1.45
+4.54%
$ 13.94 million $ 1.55 million
Jun 5, 2025 $ 1.39
-7.37%
$ 13.34 million $ 1.54 million
Jun 4, 2025 $ 1.5
-1.14%
$ 14.4 million $ 1.52 million
Jun 3, 2025 $ 1.52
+0.89%
$ 14.56 million $ 1.42 million
Jun 2, 2025 $ 1.5
+0.37%
$ 14.42 million $ 217,475
Jun 1, 2025 $ 1.5
+1.94%
$ 14.37 million $ 278,655
May 31, 2025 $ 1.47
-5.95%
$ 14.1 million $ 837,595