Elastos Historical Data

ELA Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 1.56
+3.48%
$ 14.99 million $ 1.64 million
May 29, 2025 $ 1.51
-4.01%
$ 14.49 million $ 1.78 million
May 28, 2025 $ 1.57
+4.48%
$ 15.1 million $ 3.88 million
May 27, 2025 $ 1.51
+4.06%
$ 14.45 million $ 1.08 million
May 26, 2025 $ 1.45
-0.57%
$ 13.91 million $ 1.64 million
May 25, 2025 $ 1.46
-0.69%
$ 13.99 million $ 1.62 million
May 24, 2025 $ 1.47
-5.90%
$ 14.09 million $ 1.5 million
May 23, 2025 $ 1.56
-8.61%
$ 14.97 million $ 1.46 million
May 22, 2025 $ 1.71
+2.73%
$ 16.38 million $ 4.16 million
May 21, 2025 $ 1.66
+21.19%
$ 15.94 million $ 2.09 million
May 20, 2025 $ 1.37
-3.71%
$ 13.15 million $ 699,223
May 19, 2025 $ 1.42
+6.53%
$ 13.64 million $ 962,349
May 18, 2025 $ 1.34
+1.18%
$ 12.83 million $ 794,440
May 17, 2025 $ 1.32
-2.46%
$ 12.68 million $ 437,659
May 16, 2025 $ 1.35
+0.33%
$ 13 million $ 350,062
May 15, 2025 $ 1.35
+0.19%
$ 12.95 million $ 346,772
May 14, 2025 $ 1.35
-4.22%
$ 12.92 million $ 790,949
May 13, 2025 $ 1.41
+2.05%
$ 13.49 million $ 2.52 million
May 12, 2025 $ 1.38
+6.94%
$ 13.22 million $ 641,542
May 11, 2025 $ 1.29
-3.87%
$ 12.37 million $ 233,122
May 10, 2025 $ 1.34
+3.49%
$ 12.86 million $ 856,777
May 9, 2025 $ 1.29
+3.80%
$ 12.43 million $ 520,501
May 8, 2025 $ 1.25
+3.62%
$ 11.97 million $ 551,530
May 7, 2025 $ 1.2
-2.40%
$ 11.56 million $ 255,807
May 6, 2025 $ 1.23
+2.28%
$ 11.84 million $ 261,285
May 5, 2025 $ 1.21
-0.84%
$ 11.57 million $ 244,583
May 4, 2025 $ 1.22
+2.65%
$ 11.67 million $ 589,187
May 3, 2025 $ 1.19
-5.10%
$ 11.38 million $ 335,961
May 2, 2025 $ 1.25
-1.17%
$ 11.99 million $ 238,343
May 1, 2025 $ 1.26
+0.61%
$ 12.13 million $ 276,392
Apr 30, 2025 $ 1.26
+1.41%
$ 12.06 million $ 223,626
Apr 29, 2025 $ 1.24
-6.20%
$ 11.9 million $ 117,295
Apr 28, 2025 $ 1.32
+1.71%
$ 12.7 million $ 278,136
Apr 27, 2025 $ 1.3
+3.51%
$ 12.48 million $ 314,582
Apr 26, 2025 $ 1.26
+1.10%
$ 12.06 million $ 177,177
Apr 25, 2025 $ 1.24
-0.82%
$ 11.92 million $ 286,618
Apr 24, 2025 $ 1.25
+1.93%
$ 12.02 million $ 763,735
Apr 23, 2025 $ 1.22
+10.54%
$ 11.74 million $ 1.65 million
Apr 22, 2025 $ 1.11
+2.93%
$ 10.61 million $ 340,247
Apr 21, 2025 $ 1.07
+0.32%
$ 10.31 million $ 477,107
Apr 20, 2025 $ 1.07
+0.01%
$ 10.28 million $ 241,997
Apr 19, 2025 $ 1.07
+1.11%
$ 10.26 million $ 229,749
Apr 18, 2025 $ 1.06
-0.06%
$ 10.14 million $ 250,458
Apr 17, 2025 $ 1.06
+0.83%
$ 10.14 million $ 363,339
Apr 16, 2025 $ 1.05
+0.26%
$ 10.06 million $ 576,340
Apr 15, 2025 $ 1.05
-4.44%
$ 10.04 million $ 261,180
Apr 14, 2025 $ 1.09
-1.02%
$ 10.49 million $ 259,564
Apr 13, 2025 $ 1.1
-7.87%
$ 10.6 million $ 278,923
Apr 12, 2025 $ 1.2
+1.79%
$ 11.5 million $ 246,401
Apr 11, 2025 $ 1.18
+13.60%
$ 11.31 million $ 456,844