Elastos Historical Data

ELA Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 1.05
-15.91%
$ 10.08 million $ 257,545
Apr 9, 2025 $ 1.25
+9.29%
$ 12 million $ 261,223
Apr 8, 2025 $ 1.14
-8.55%
$ 10.97 million $ 218,507
Apr 7, 2025 $ 1.25
-1.79%
$ 12 million $ 290,668
Apr 6, 2025 $ 1.27
-10.10%
$ 12.22 million $ 180,104
Apr 5, 2025 $ 1.42
+0.88%
$ 13.59 million $ 141,895
Apr 4, 2025 $ 1.4
+0.18%
$ 13.47 million $ 140,362
Apr 3, 2025 $ 1.4
-1.37%
$ 13.45 million $ 262,088
Apr 2, 2025 $ 1.42
-3.79%
$ 13.62 million $ 209,673
Apr 1, 2025 $ 1.47
+1.76%
$ 14.16 million $ 220,849
Mar 31, 2025 $ 1.45
-5.09%
$ 13.91 million $ 227,319
Mar 30, 2025 $ 1.53
+2.87%
$ 14.66 million $ 169,596
Mar 29, 2025 $ 1.48
-1.85%
$ 14.25 million $ 215,271
Mar 28, 2025 $ 1.51
-6.43%
$ 14.52 million $ 256,864
Mar 27, 2025 $ 1.62
-0.52%
$ 15.51 million $ 203,137
Mar 26, 2025 $ 1.62
-2.64%
$ 15.59 million $ 324,711
Mar 25, 2025 $ 1.67
-0.14%
$ 16.01 million $ 264,225
Mar 24, 2025 $ 1.67
+0.34%
$ 16.04 million $ 210,481
Mar 23, 2025 $ 1.66
-0.49%
$ 15.98 million $ 174,717
Mar 22, 2025 $ 1.67
-0.64%
$ 16.06 million $ 148,374
Mar 21, 2025 $ 1.68
+2.64%
$ 16.17 million $ 241,743
Mar 20, 2025 $ 1.64
-2.86%
$ 15.75 million $ 276,751
Mar 19, 2025 $ 1.69
-0.63%
$ 16.21 million $ 339,557
Mar 18, 2025 $ 1.7
+6.06%
$ 16.3 million $ 718,110
Mar 17, 2025 $ 1.6
+0.51%
$ 15.35 million $ 236,441
Mar 16, 2025 $ 1.59
-3.74%
$ 15.27 million $ 203,298
Mar 15, 2025 $ 1.65
-0.21%
$ 15.86 million $ 181,701
Mar 14, 2025 $ 1.65
+4.09%
$ 15.83 million $ 281,143
Mar 13, 2025 $ 1.58
-0.93%
$ 15.2 million $ 338,023
Mar 12, 2025 $ 1.6
-2.27%
$ 15.34 million $ 343,708
Mar 11, 2025 $ 1.64
-2.23%
$ 15.7 million $ 376,002
Mar 10, 2025 $ 1.67
-1.80%
$ 16.06 million $ 256,769
Mar 9, 2025 $ 1.7
-6.24%
$ 16.35 million $ 254,726
Mar 8, 2025 $ 1.82
-0.51%
$ 17.43 million $ 229,931
Mar 7, 2025 $ 1.82
-5.05%
$ 17.52 million $ 270,238
Mar 6, 2025 $ 1.92
+0.68%
$ 18.44 million $ 402,557
Mar 5, 2025 $ 1.91
+3.09%
$ 18.32 million $ 315,962
Mar 4, 2025 $ 1.85
-2.63%
$ 17.77 million $ 422,482
Mar 3, 2025 $ 1.9
-6.30%
$ 18.25 million $ 891,135
Mar 2, 2025 $ 2.03
+2.12%
$ 19.49 million $ 606,040
Mar 1, 2025 $ 1.99
-8.53%
$ 19.08 million $ 800,256
Feb 28, 2025 $ 2.17
+8.40%
$ 20.87 million $ 1.21 million
Feb 27, 2025 $ 2.01
-6.73%
$ 19.25 million $ 1.02 million
Feb 26, 2025 $ 2.15
-13.31%
$ 20.64 million $ 1.74 million
Feb 25, 2025 $ 2.48
-13.79%
$ 23.83 million $ 3.52 million
Feb 24, 2025 $ 2.88
+34.13%
$ 27.65 million $ 5.28 million
Feb 23, 2025 $ 2.15
+32.58%
$ 20.61 million $ 991,761
Feb 22, 2025 $ 1.62
+2.58%
$ 15.54 million $ 203,946
Feb 21, 2025 $ 1.58
-2.25%
$ 15.14 million $ 291,557
Feb 20, 2025 $ 1.61
-1.59%
$ 15.49 million $ 204,040