Elastos Historical Data

ELA
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.485
-10.39%
$ 11.21 million $ 5.58 million
Apr 27 $ 0.541
+22.91%
$ 12.51 million $ 7.92 million
Apr 20 $ 0.445
+0.16%
$ 10.18 million $ 3.4 million
Apr 13 $ 0.45
+3.42%
$ 10.26 million $ 1.72 million
Apr 6 $ 0.452
+0.61%
$ 10.06 million $ 2.86 million
Mar 30 $ 0.45
-3.88%
$ 10.39 million $ 1.16 million
Mar 23 $ 0.468
-0.43%
$ 10.81 million $ 1.33 million
Mar 16 $ 0.47
-12.83%
$ 10.85 million $ 1.27 million
Mar 9 $ 0.539
-7.63%
$ 12.45 million $ 1.53 million
Mar 2 $ 0.59
+2.82%
$ 13.47 million $ 1.48 million
Feb 23 $ 0.574
-9.24%
$ 13.25 million $ 2.93 million
Feb 16 $ 0.706
+20.14%
$ 14.59 million $ 5.01 million
Feb 9 $ 0.602
-5.20%
$ 13.56 million $ 2.05 million
Feb 2 $ 0.629
-13.41%
$ 14.66 million $ 3.36 million
Jan 26 $ 0.727
-8.66%
$ 16.77 million $ 3.5 million
Jan 19 $ 0.842
-5.89%
$ 18.36 million $ 3.26 million
Jan 12 $ 0.886
-15.35%
$ 20.63 million $ 3.73 million
Jan 5 $ 1.06
-2.25%
$ 10.04 million $ 4.3 million
Dec 29 $ 1.1
-1.21%
$ 10.41 million $ 5.17 million
Dec 22 $ 1.1
-7.98%
$ 10.67 million $ 5.43 million
Dec 15 $ 1.2
+0.54%
$ 11.46 million $ 3.82 million
Dec 8 $ 1.2
+1.95%
$ 11.46 million $ 971,655
Dec 1 $ 1.19
-5.90%
$ 11.25 million $ 1.52 million
Nov 24 $ 1.3
-2.56%
$ 12.18 million $ 2.18 million
Nov 17 $ 1.33
-23.11%
$ 12.82 million $ 6.45 million
Nov 10 $ 1.2
-9.84%
$ 16.59 million $ 2.28 million
Nov 3 $ 1.29
-9.23%
$ 12.82 million $ 2.49 million
Oct 27 $ 1.43
-8.44%
$ 13.61 million $ 2.02 million
Oct 20 $ 1.54
-3.40%
$ 14.99 million $ 2.38 million
Oct 13 $ 1.6
+1.66%
$ 15.29 million $ 2.86 million
Oct 6 $ 1.6
-15.79%
$ 15.12 million $ 4.29 million
Sep 29 $ 1.92
-16.10%
$ 18.26 million $ 7.92 million
Sep 22 $ 1.82
-19.36%
$ 21.93 million $ 4.86 million
Sep 15 $ 2.4
+5.62%
$ 21.68 million $ 11.98 million
Sep 8 $ 2.36
+3.58%
$ 21.82 million $ 33.47 million
Sep 1 $ 1.6
+12.35%
$ 21.85 million $ 20.06 million
Aug 25 $ 1.46
+20.66%
$ 13.69 million $ 14.15 million
Aug 18 $ 1.24
-0.57%
$ 11.64 million $ 11.64 million
Aug 11 $ 1.24
-1.85%
$ 11.95 million $ 12.36 million
Aug 4 $ 1.29
+2.28%
$ 12.15 million $ 15.52 million
Jul 28 $ 1.28
-14.22%
$ 12.11 million $ 21.54 million
Jul 21 $ 1.6
+8.98%
$ 14.36 million $ 18.67 million
Jul 14 $ 1.52
+8.64%
$ 14.12 million $ 17.52 million
Jul 7 $ 1.34
+2.37%
$ 13.4 million $ 19.02 million
Jun 30 $ 1.31
-3.56%
$ 12.55 million $ 13.47 million
Jun 23 $ 1.34
+13.37%
$ 13 million $ 13.33 million
Jun 16 $ 1.22
-11.84%
$ 11.3 million $ 14.35 million
Jun 9 $ 1.4
+2.21%
$ 13.28 million $ 11.46 million
Jun 2 $ 1.43
-4.52%
$ 13.12 million $ 7.79 million
May 26 $ 1.5
+2.73%
$ 14.37 million $ 11.13 million
Download