Elastos Historical Data

ELA Page 12
Download
Date Close Price change Market cap Trading volume
Mar 18, 7 PM $ 0.493
+0.22%
$ 11.39 million $ 218,524
Mar 18, 6 PM $ 0.492
+0.35%
$ 11.37 million $ 242,076
Mar 18, 5 PM $ 0.491
-0.99%
$ 11.33 million $ 246,019
Mar 18, 4 PM $ 0.495
-1.66%
$ 11.44 million $ 268,192
Mar 18, 3 PM $ 0.504
-3.65%
$ 11.63 million $ 258,116
Mar 18, 2 PM $ 0.523
-0.56%
$ 12.07 million $ 237,332
Mar 18, 1 PM $ 0.526
+0.35%
$ 12.14 million $ 236,018
Mar 18, 12 PM $ 0.524
-0.65%
$ 12.1 million $ 233,969
Mar 18, 11 AM $ 0.527
-0.24%
$ 12.18 million $ 228,333
Mar 18, 10 AM $ 0.529
-0.31%
$ 12.21 million $ 231,850
Mar 18, 9 AM $ 0.53
+0.38%
$ 12.25 million $ 228,453
Mar 18, 8 AM $ 0.528
+0.35%
$ 12.2 million $ 216,712
Mar 18, 7 AM $ 0.526
+0.14%
$ 12.16 million $ 206,543
Mar 18, 6 AM $ 0.526
-0.19%
$ 12.15 million $ 199,773
Mar 18, 5 AM $ 0.527
+0.42%
$ 12.17 million $ 200,033
Mar 18, 4 AM $ 0.524
-1.88%
$ 12.11 million $ 196,232
Mar 18, 3 AM $ 0.535
-0.28%
$ 12.34 million $ 191,992
Mar 18, 2 AM $ 0.536
+1.49%
$ 12.38 million $ 193,280
Mar 18, 1 AM $ 0.527
-0.02%
$ 12.17 million $ 179,146
Mar 18, 12 AM $ 0.527
-0.01%
$ 12.17 million $ 178,471
Mar 17, 11 PM $ 0.527
-0.18%
$ 12.18 million $ 180,956
Mar 17, 10 PM $ 0.528
+1.36%
$ 12.2 million $ 184,872
Mar 17, 9 PM $ 0.521
-0.24%
$ 12.03 million $ 194,224
Mar 17, 8 PM $ 0.522
-0.70%
$ 12.06 million $ 197,154
Mar 17, 7 PM $ 0.526
-1.55%
$ 12.15 million $ 180,706
Mar 17, 6 PM $ 0.534
+1.37%
$ 12.34 million $ 159,152
Mar 17, 5 PM $ 0.527
-1.24%
$ 12.17 million $ 155,168
Mar 17, 4 PM $ 0.534
+0.16%
$ 12.32 million $ 134,461
Mar 17, 3 PM $ 0.533
-1.44%
$ 12.3 million $ 133,740
Mar 17, 2 PM $ 0.541
+0.08%
$ 12.48 million $ 125,002
Mar 17, 1 PM $ 0.54
+0.15%
$ 12.48 million $ 126,047
Mar 17, 12 PM $ 0.539
-0.42%
$ 12.46 million $ 133,049
Mar 17, 11 AM $ 0.542
+0.15%
$ 12.51 million $ 132,025
Mar 17, 10 AM $ 0.541
+0.34%
$ 12.49 million $ 129,430
Mar 17, 9 AM $ 0.539
+0.15%
$ 12.45 million $ 128,606
Mar 17, 8 AM $ 0.538
-0.18%
$ 12.43 million $ 132,994
Mar 17, 7 AM $ 0.539
-0.09%
$ 12.44 million $ 134,588
Mar 17, 6 AM $ 0.54
-0.32%
$ 12.46 million $ 136,088
Mar 17, 5 AM $ 0.541
-0.32%
$ 12.5 million $ 130,238
Mar 17, 4 AM $ 0.543
-0.19%
$ 12.54 million $ 134,079
Mar 17, 3 AM $ 0.544
-0.50%
$ 12.57 million $ 141,868
Mar 17, 2 AM $ 0.547
+0.04%
$ 12.63 million $ 152,363
Mar 17, 1 AM $ 0.547
+0.02%
$ 12.63 million $ 161,294
Mar 17, 12 AM $ 0.547
+0.01%
$ 12.62 million $ 172,497
Mar 16, 11 PM $ 0.547
-0.17%
$ 12.62 million $ 181,317
Mar 16, 10 PM $ 0.547
+1.04%
$ 12.64 million $ 183,687
Mar 16, 9 PM $ 0.542
+0.10%
$ 12.51 million $ 162,625
Mar 16, 8 PM $ 0.541
-0.09%
$ 12.5 million $ 160,460
Mar 16, 7 PM $ 0.542
+0.49%
$ 12.52 million $ 161,771
Mar 16, 6 PM $ 0.539
-0.94%
$ 12.45 million $ 165,203