Elastos Historical Data

ELA
Download
Date Close Price change Market cap Trading volume
Today $ 0.436
+0.19%
$ 10.07 million $ 618,888
Apr 22, 2026 $ 0.444
-3.91%
$ 10.25 million $ 637,249
Apr 21, 2026 $ 0.462
+2.21%
$ 10.66 million $ 719,589
Apr 20, 2026 $ 0.452
+1.73%
$ 10.43 million $ 544,225
Apr 19, 2026 $ 0.444
-1.43%
$ 10.26 million $ 335,731
Apr 18, 2026 $ 0.45
-4.73%
$ 10.41 million $ 418,895
Apr 17, 2026 $ 0.473
+3.39%
$ 10.94 million $ 113,076
Apr 16, 2026 $ 0.457
+2.11%
$ 10.56 million $ 114,890
Apr 15, 2026 $ 0.448
+0.22%
$ 10.34 million $ 484,512
Apr 14, 2026 $ 0.447
-0.63%
$ 10.32 million $ 119,777
Apr 13, 2026 $ 0.45
+3.22%
$ 10.38 million $ 466,257
Apr 12, 2026 $ 0.435
-3.76%
$ 10.06 million $ 135,618
Apr 11, 2026 $ 0.452
+3.62%
$ 10.45 million $ 739,945
Apr 10, 2026 $ 0.437
-2.23%
$ 10.09 million $ 516,696
Apr 9, 2026 $ 0.447
+2.09%
$ 10.31 million $ 563,340
Apr 8, 2026 $ 0.438
-1.64%
$ 10.11 million $ 220,577
Apr 7, 2026 $ 0.445
+1.11%
$ 10.27 million $ 663,382
Apr 6, 2026 $ 0.44
-2.24%
$ 10.16 million $ 155,543
Apr 5, 2026 $ 0.45
+0.41%
$ 10.39 million $ 137,384
Apr 4, 2026 $ 0.448
-1.12%
$ 10.35 million $ 166,870
Apr 3, 2026 $ 0.453
-1.67%
$ 10.46 million $ 170,578
Apr 2, 2026 $ 0.461
-2.49%
$ 10.64 million $ 149,943
Apr 1, 2026 $ 0.472
+3.04%
$ 10.91 million $ 219,785
Mar 31, 2026 $ 0.459
-0.72%
$ 10.59 million $ 128,226
Mar 30, 2026 $ 0.462
-1.30%
$ 10.67 million $ 187,572
Mar 29, 2026 $ 0.468
+0.65%
$ 10.81 million $ 125,234
Mar 28, 2026 $ 0.465
-0.73%
$ 10.74 million $ 176,077
Mar 27, 2026 $ 0.468
-3.64%
$ 10.82 million $ 143,794
Mar 26, 2026 $ 0.486
-3.59%
$ 11.23 million $ 201,742
Mar 25, 2026 $ 0.504
+3.42%
$ 11.65 million $ 370,325
Mar 24, 2026 $ 0.487
+0.37%
$ 11.26 million $ 121,957
Mar 23, 2026 $ 0.486
+3.35%
$ 11.22 million $ 188,218
Mar 22, 2026 $ 0.47
-2.10%
$ 10.85 million $ 191,345
Mar 21, 2026 $ 0.48
+0.42%
$ 11.08 million $ 199,434
Mar 20, 2026 $ 0.478
-1.27%
$ 11.08 million $ 176,066
Mar 19, 2026 $ 0.485
-2.55%
$ 11.19 million $ 148,238
Mar 18, 2026 $ 0.497
-5.67%
$ 11.49 million $ 189,775
Mar 17, 2026 $ 0.527
-3.54%
$ 12.18 million $ 180,956
Mar 16, 2026 $ 0.547
+1.38%
$ 12.62 million $ 181,317
Mar 15, 2026 $ 0.539
+1.02%
$ 12.45 million $ 184,568
Mar 14, 2026 $ 0.534
+0.02%
$ 12.33 million $ 64,103
Mar 13, 2026 $ 0.534
-0.69%
$ 12.33 million $ 214,115
Mar 12, 2026 $ 0.537
-2.56%
$ 12.41 million $ 308,590
Mar 11, 2026 $ 0.551
-0.24%
$ 12.73 million $ 289,819
Mar 10, 2026 $ 0.553
-5.44%
$ 12.76 million $ 294,429
Mar 9, 2026 $ 0.584
+0.15%
$ 13.49 million $ 176,046
Mar 8, 2026 $ 0.584
-1.10%
$ 13.47 million $ 251,066
Mar 7, 2026 $ 0.59
-2.06%
$ 13.62 million $ 249,656
Mar 6, 2026 $ 0.603
-1.00%
$ 13.91 million $ 200,193
Mar 5, 2026 $ 0.609
-0.67%
$ 14.05 million $ 186,163
Download