Elastos Historical Data

ELA Page 12
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 1.81
-2.69%
$ 17.36 million $ 495,708
Oct 6, 2024 $ 1.86
+1.73%
$ 17.84 million $ 422,505
Oct 5, 2024 $ 1.83
-0.99%
$ 17.54 million $ 440,038
Oct 4, 2024 $ 1.84
+5.34%
$ 17.71 million $ 446,576
Oct 3, 2024 $ 1.75
-2.30%
$ 16.81 million $ 445,396
Oct 2, 2024 $ 1.79
-0.69%
$ 17.21 million $ 479,360
Oct 1, 2024 $ 1.81
-3.06%
$ 17.34 million $ 500,356
Sep 30, 2024 $ 1.86
-4.34%
$ 17.88 million $ 475,482
Sep 29, 2024 $ 1.95
+0.10%
$ 18.69 million $ 595,356
Sep 28, 2024 $ 1.95
-4.76%
$ 18.67 million $ 656,587
Sep 27, 2024 $ 2.04
-0.83%
$ 19.6 million $ 464,397
Sep 26, 2024 $ 2.06
-0.60%
$ 19.76 million $ 703,414
Sep 25, 2024 $ 2.07
-1.10%
$ 19.88 million $ 649,119
Sep 24, 2024 $ 2.09
+5.40%
$ 20.1 million $ 366,837
Sep 23, 2024 $ 1.99
-2.74%
$ 19.06 million $ 446,975
Sep 22, 2024 $ 2.04
+0.94%
$ 19.59 million $ 425,258
Sep 21, 2024 $ 2.02
+0.27%
$ 19.41 million $ 373,180
Sep 20, 2024 $ 2.02
+0.82%
$ 19.35 million $ 418,841
Sep 19, 2024 $ 2
+3.44%
$ 19.19 million $ 470,910
Sep 18, 2024 $ 1.93
+6.15%
$ 18.56 million $ 436,875
Sep 17, 2024 $ 1.82
+0.85%
$ 17.48 million $ 454,530
Sep 16, 2024 $ 1.81
-4.33%
$ 17.34 million $ 463,390
Sep 15, 2024 $ 1.89
-0.65%
$ 18.13 million $ 476,493
Sep 14, 2024 $ 1.9
-0.77%
$ 18.26 million $ 395,936
Sep 13, 2024 $ 1.92
+2.48%
$ 18.41 million $ 519,545
Sep 12, 2024 $ 1.87
-12.65%
$ 17.95 million $ 680,927
Sep 11, 2024 $ 2.14
+25.65%
$ 20.53 million $ 819,783
Sep 10, 2024 $ 1.7
+0.63%
$ 16.34 million $ 386,620
Sep 9, 2024 $ 1.69
+3.09%
$ 16.24 million $ 407,805
Sep 8, 2024 $ 1.64
+1.10%
$ 15.75 million $ 371,721
Sep 7, 2024 $ 1.62
+0.56%
$ 15.59 million $ 454,017
Sep 6, 2024 $ 1.62
-2.48%
$ 15.51 million $ 488,203
Sep 5, 2024 $ 1.66
-3.37%
$ 15.9 million $ 442,470
Sep 4, 2024 $ 1.71
+3.58%
$ 16.46 million $ 543,979
Sep 3, 2024 $ 1.66
-1.02%
$ 15.89 million $ 390,079
Sep 2, 2024 $ 1.67
+1.73%
$ 16.05 million $ 426,284
Sep 1, 2024 $ 1.64
-2.32%
$ 15.78 million $ 459,762
Aug 31, 2024 $ 1.68
-4.17%
$ 16.15 million $ 590,469
Aug 30, 2024 $ 1.76
-2.07%
$ 16.86 million $ 473,225
Aug 29, 2024 $ 1.79
+1.37%
$ 17.21 million $ 511,173
Aug 28, 2024 $ 1.77
-0.45%
$ 16.98 million $ 521,424
Aug 27, 2024 $ 1.78
-4.93%
$ 17.03 million $ 449,616
Aug 26, 2024 $ 1.87
-3.54%
$ 17.95 million $ 448,601
Aug 25, 2024 $ 1.94
-2.66%
$ 18.59 million $ 438,931
Aug 24, 2024 $ 1.99
+0.96%
$ 19.08 million $ 563,745
Aug 23, 2024 $ 1.97
+9.15%
$ 18.9 million $ 902,439
Aug 22, 2024 $ 1.8
-1.08%
$ 17.31 million $ 520,762
Aug 21, 2024 $ 1.82
+2.20%
$ 17.47 million $ 520,259
Aug 20, 2024 $ 1.78
+1.15%
$ 17.1 million $ 491,330
Aug 19, 2024 $ 1.76
-5.71%
$ 16.89 million $ 551,209