Elastos Historical Data

ELA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 3.08
+0.80%
$ 29.53 million $ 801,858
Dec 5, 2024 $ 3.05
+8.02%
$ 29.3 million $ 1.93 million
Dec 4, 2024 $ 2.82
+7.96%
$ 27.11 million $ 1.04 million
Dec 3, 2024 $ 2.62
-0.51%
$ 25.11 million $ 1 million
Dec 2, 2024 $ 2.63
-1.26%
$ 25.25 million $ 1.11 million
Dec 1, 2024 $ 2.66
-3.06%
$ 25.57 million $ 1.42 million
Nov 30, 2024 $ 2.75
+12.24%
$ 26.38 million $ 614,004
Nov 29, 2024 $ 2.45
+4.93%
$ 23.55 million $ 824,088
Nov 28, 2024 $ 2.34
+1.98%
$ 22.45 million $ 310,034
Nov 27, 2024 $ 2.29
+8.36%
$ 22.01 million $ 563,263
Nov 26, 2024 $ 2.12
-6.75%
$ 20.33 million $ 383,681
Nov 25, 2024 $ 2.27
+6.01%
$ 21.78 million $ 434,817
Nov 24, 2024 $ 2.14
-2.43%
$ 20.56 million $ 320,494
Nov 23, 2024 $ 2.2
+5.75%
$ 21.08 million $ 487,626
Nov 22, 2024 $ 2.08
-5.56%
$ 19.94 million $ 431,748
Nov 21, 2024 $ 2.2
-0.43%
$ 21.15 million $ 1.46 million
Nov 20, 2024 $ 2.21
+13.08%
$ 21.18 million $ 859,223
Nov 19, 2024 $ 1.96
+2.53%
$ 18.77 million $ 557,012
Nov 18, 2024 $ 1.91
+2.42%
$ 18.31 million $ 681,111
Nov 17, 2024 $ 1.86
+1.40%
$ 17.87 million $ 736,399
Nov 16, 2024 $ 1.84
-0.43%
$ 17.62 million $ 534,687
Nov 15, 2024 $ 1.84
+4.42%
$ 17.69 million $ 582,951
Nov 14, 2024 $ 1.77
-11.72%
$ 16.94 million $ 1.34 million
Nov 13, 2024 $ 2
+3.48%
$ 19.19 million $ 577,110
Nov 12, 2024 $ 1.93
-3.79%
$ 18.55 million $ 646,100
Nov 11, 2024 $ 2.01
+1.28%
$ 19.28 million $ 563,330
Nov 10, 2024 $ 1.98
+0.98%
$ 19.01 million $ 562,882
Nov 9, 2024 $ 1.96
+4.83%
$ 18.82 million $ 387,740
Nov 8, 2024 $ 1.87
+0.03%
$ 17.94 million $ 283,350
Nov 7, 2024 $ 1.87
-2.90%
$ 17.94 million $ 347,076
Nov 6, 2024 $ 1.93
+5.89%
$ 18.48 million $ 380,590
Nov 5, 2024 $ 1.82
+4.09%
$ 17.44 million $ 283,548
Nov 4, 2024 $ 1.75
-3.03%
$ 16.76 million $ 406,449
Nov 3, 2024 $ 1.8
+1.26%
$ 17.3 million $ 432,189
Nov 2, 2024 $ 1.78
-0.88%
$ 17.08 million $ 343,454
Nov 1, 2024 $ 1.8
-2.21%
$ 17.24 million $ 472,672
Oct 31, 2024 $ 1.84
-1.72%
$ 17.64 million $ 437,655
Oct 30, 2024 $ 1.87
+1.39%
$ 17.94 million $ 539,698
Oct 29, 2024 $ 1.84
+2.28%
$ 17.7 million $ 406,464
Oct 28, 2024 $ 1.8
+0.42%
$ 17.3 million $ 444,767
Oct 27, 2024 $ 1.79
+0.91%
$ 17.23 million $ 415,348
Oct 26, 2024 $ 1.78
+0.88%
$ 17.07 million $ 466,866
Oct 25, 2024 $ 1.76
-1.91%
$ 16.92 million $ 499,626
Oct 24, 2024 $ 1.8
-0.02%
$ 17.25 million $ 474,772
Oct 23, 2024 $ 1.8
-0.53%
$ 17.26 million $ 470,418
Oct 22, 2024 $ 1.81
-0.20%
$ 17.35 million $ 409,624
Oct 21, 2024 $ 1.81
-0.83%
$ 17.38 million $ 443,104
Oct 20, 2024 $ 1.83
-6.01%
$ 17.53 million $ 544,808
Oct 19, 2024 $ 1.94
+12.68%
$ 18.64 million $ 835,171
Oct 18, 2024 $ 1.73
+1.02%
$ 16.57 million $ 453,389