Elastos Historical Data

ELA
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.459
-21.52%
$ 10.59 million $ 6.28 million
Feb 2026 $ 0.584
-24.40%
$ 13.49 million $ 14.97 million
Jan 2026 $ 0.808
-22.50%
$ 17.83 million $ 17.87 million
Dec 2025 $ 1.03
-18.51%
$ 10.01 million $ 16.74 million
Nov 2025 $ 1.3
-6.91%
$ 12.18 million $ 15.25 million
Oct 2025 $ 1.42
-23.18%
$ 13.42 million $ 18.62 million
Sep 2025 $ 1.96
+36.99%
$ 17.78 million $ 83.19 million
Aug 2025 $ 1.46
+12.91%
$ 13.69 million $ 65.79 million
Jul 2025 $ 1.38
+3.74%
$ 12.44 million $ 87.41 million
Jun 2025 $ 1.35
-7.76%
$ 12.77 million $ 53.58 million
May 2025 $ 1.47
+16.90%
$ 14.1 million $ 33.6 million
Apr 2025 $ 1.26
-13.33%
$ 12.06 million $ 9.97 million
Mar 2025 $ 1.45
-33.29%
$ 13.91 million $ 10.18 million
Feb 2025 $ 2.17
+4.84%
$ 20.87 million $ 19.44 million
Jan 2025 $ 2.08
-21.93%
$ 19.9 million $ 19.46 million
Dec 2024 $ 2.55
-7.19%
$ 25.55 million $ 20.94 million
Nov 2024 $ 2.75
+49.62%
$ 26.38 million $ 16.82 million
Oct 2024 $ 1.87
+0.33%
$ 17.64 million $ 13.9 million
Sep 2024 $ 1.86
+10.70%
$ 17.88 million $ 14.66 million
Aug 2024 $ 1.68
-21.66%
$ 16.15 million $ 17.35 million
Jul 2024 $ 2.15
-3.00%
$ 20.62 million $ 18.96 million
Jun 2024 $ 2.21
-10.93%
$ 21.26 million $ 18.27 million
May 2024 $ 2.49
-19.60%
$ 23.86 million $ 13.97 million
Apr 2024 $ 3.09
-11.05%
$ 29.68 million $ 62.4 million
Mar 2024 $ 3.48
-13.33%
$ 33.37 million $ 26.81 million
Feb 2024 $ 4.01
+23.24%
$ 38.5 million $ 25.34 million
Jan 2024 $ 3.25
-0.70%
$ 31.24 million $ 39.41 million
Dec 2023 $ 3.29
+174.97%
$ 31.45 million $ 115.46 million
Nov 2023 $ 1.2
-10.80%
$ 11.5 million $ 12.77 million
Oct 2023 $ 1.34
-3.98%
$ 12.89 million $ 9.55 million
Sep 2023 $ 1.4
-7.45%
$ 13.43 million $ 10.33 million
Aug 2023 $ 1.51
+26.05%
$ 14.51 million $ 12.93 million
Jul 2023 $ 1.2
-13.02%
$ 11.51 million $ 9.43 million
Jun 2023 $ 1.38
-10.49%
$ 13.24 million $ 12.24 million
May 2023 $ 1.54
+15.87%
$ 14.78 million $ 19.88 million
Apr 2023 $ 1.33
+13.57%
$ 12.76 million $ 14.93 million
Mar 2023 $ 1.17
-7.14%
$ 11.24 million $ 6.41 million
Feb 2023 $ 1.26
+30.80%
$ 12.1 million $ 29.58 million
Jan 2023 $ 0.963
+19.89%
$ 9.25 million $ 8.89 million
Dec 2022 $ 0.804
-25.84%
$ 7.71 million $ 11.5 million
Nov 2022 $ 1.08
-17.06%
$ 10.4 million $ 23.4 million
Oct 2022 $ 1.31
-13.74%
$ 12.54 million $ 8.31 million
Sep 2022 $ 1.51
-14.87%
$ 14.54 million $ 5.24 million
Aug 2022 $ 1.78
-0.36%
$ -- $ 12.59 million
Jul 2022 $ 1.78
+25.25%
$ -- $ 22.87 million
Jun 2022 $ 1.42
-27.85%
$ -- $ 8.55 million
May 2022 $ 1.97
-28.95%
$ -- $ 10.45 million
Apr 2022 $ 2.78
-14.45%
$ -- $ 17.66 million
Mar 2022 $ 3.25
-13.58%
$ -- $ 11.38 million
Feb 2022 $ 3.76
-26.43%
$ -- $ 21.52 million
Download