Elastos Historical Data

ELA Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 18, 2024 $ 1.87
+8.42%
$ 17.91 million $ 598,219
Aug 17, 2024 $ 1.72
+0.47%
$ 16.53 million $ 498,296
Aug 16, 2024 $ 1.71
+0.65%
$ 16.46 million $ 505,256
Aug 15, 2024 $ 1.7
-3.59%
$ 16.35 million $ 562,677
Aug 14, 2024 $ 1.77
-1.33%
$ 16.99 million $ 467,051
Aug 13, 2024 $ 1.79
-2.21%
$ 17.18 million $ 544,994
Aug 12, 2024 $ 1.83
+5.86%
$ 17.57 million $ 647,095
Aug 11, 2024 $ 1.73
-8.62%
$ 16.61 million $ 693,450
Aug 10, 2024 $ 1.9
+2.16%
$ 18.2 million $ 547,713
Aug 9, 2024 $ 1.86
+1.29%
$ 17.84 million $ 575,519
Aug 8, 2024 $ 1.84
+8.51%
$ 17.63 million $ 647,771
Aug 7, 2024 $ 1.69
-3.57%
$ 16.25 million $ 564,574
Aug 6, 2024 $ 1.76
+2.78%
$ 16.85 million $ 991,237
Aug 5, 2024 $ 1.71
-9.31%
$ 16.4 million $ 716,593
Aug 4, 2024 $ 1.88
-8.27%
$ 18.08 million $ 348,490
Aug 3, 2024 $ 2.05
-4.14%
$ 19.72 million $ 496,698
Aug 2, 2024 $ 2.14
-1.08%
$ 20.57 million $ 547,525
Aug 1, 2024 $ 2.17
+0.83%
$ 20.79 million $ 416,303
Jul 31, 2024 $ 2.15
-1.53%
$ 20.62 million $ 352,839
Jul 30, 2024 $ 2.18
-6.59%
$ 20.94 million $ 494,371
Jul 29, 2024 $ 2.34
-0.63%
$ 22.42 million $ 341,063
Jul 28, 2024 $ 2.35
-5.71%
$ 22.56 million $ 360,387
Jul 27, 2024 $ 2.49
+4.12%
$ 23.93 million $ 638,283
Jul 26, 2024 $ 2.39
+9.50%
$ 22.98 million $ 529,449
Jul 25, 2024 $ 2.19
+0.80%
$ 20.99 million $ 604,662
Jul 24, 2024 $ 2.17
+0.69%
$ 20.82 million $ 443,530
Jul 23, 2024 $ 2.15
+0.34%
$ 20.68 million $ 490,624
Jul 22, 2024 $ 2.15
-7.17%
$ 20.61 million $ 531,756
Jul 21, 2024 $ 2.31
+1.70%
$ 22.2 million $ 502,591
Jul 20, 2024 $ 2.27
-0.38%
$ 21.83 million $ 486,745
Jul 19, 2024 $ 2.28
-0.37%
$ 21.91 million $ 620,120
Jul 18, 2024 $ 2.29
+5.06%
$ 22 million $ 474,334
Jul 17, 2024 $ 2.18
-5.42%
$ 20.94 million $ 527,756
Jul 16, 2024 $ 2.31
+4.46%
$ 22.13 million $ 803,925
Jul 15, 2024 $ 2.21
+1.93%
$ 21.19 million $ 638,035
Jul 14, 2024 $ 2.17
-1.19%
$ 20.79 million $ 816,279
Jul 13, 2024 $ 2.19
+14.85%
$ 21.04 million $ 2.53 million
Jul 12, 2024 $ 1.91
+0.86%
$ 18.32 million $ 415,702
Jul 11, 2024 $ 1.89
+4.40%
$ 18.16 million $ 608,849
Jul 10, 2024 $ 1.81
-0.56%
$ 17.39 million $ 477,704