Elastos Historical Data

ELA Page 14
Download
Date Close Price change Market cap Trading volume
Mar 14, 7 PM $ 0.533
+0.15%
$ 12.3 million $ 71,077
Mar 14, 6 PM $ 0.532
-0.14%
$ 12.28 million $ 72,350
Mar 14, 5 PM $ 0.533
+0.24%
$ 12.3 million $ 76,138
Mar 14, 4 PM $ 0.531
+0.26%
$ 12.27 million $ 83,050
Mar 14, 3 PM $ 0.53
-0.55%
$ 12.24 million $ 87,523
Mar 14, 2 PM $ 0.533
+0.13%
$ 12.31 million $ 94,518
Mar 14, 1 PM $ 0.532
-0.22%
$ 12.29 million $ 101,617
Mar 14, 12 PM $ 0.533
+0.05%
$ 12.32 million $ 117,144
Mar 14, 11 AM $ 0.533
+0.07%
$ 12.31 million $ 120,615
Mar 14, 10 AM $ 0.533
-0.53%
$ 12.3 million $ 124,277
Mar 14, 9 AM $ 0.536
-0.09%
$ 12.37 million $ 126,957
Mar 14, 8 AM $ 0.536
-0.06%
$ 12.38 million $ 142,717
Mar 14, 7 AM $ 0.536
-0.26%
$ 12.39 million $ 153,154
Mar 14, 6 AM $ 0.538
+0.28%
$ 12.42 million $ 167,983
Mar 14, 5 AM $ 0.536
+0.04%
$ 12.38 million $ 172,251
Mar 14, 4 AM $ 0.536
+0.04%
$ 12.38 million $ 183,606
Mar 14, 3 AM $ 0.536
+0.73%
$ 12.37 million $ 186,389
Mar 14, 2 AM $ 0.532
-0.09%
$ 12.28 million $ 190,595
Mar 14, 1 AM $ 0.532
-0.01%
$ 12.3 million $ 199,578
Mar 14, 12 AM $ 0.532
-0.21%
$ 12.3 million $ 208,713
Mar 13, 11 PM $ 0.534
+0.02%
$ 12.32 million $ 214,115
Mar 13, 10 PM $ 0.533
-1.16%
$ 12.32 million $ 216,570
Mar 13, 9 PM $ 0.54
-1.93%
$ 12.47 million $ 212,182
Mar 13, 8 PM $ 0.55
+0.42%
$ 12.71 million $ 214,056
Mar 13, 7 PM $ 0.548
-0.55%
$ 12.66 million $ 219,558
Mar 13, 6 PM $ 0.551
+0.76%
$ 12.73 million $ 228,050
Mar 13, 5 PM $ 0.547
+0.29%
$ 12.63 million $ 252,148
Mar 13, 4 PM $ 0.545
-0.25%
$ 12.59 million $ 251,344
Mar 13, 3 PM $ 0.547
-0.49%
$ 12.63 million $ 260,040
Mar 13, 2 PM $ 0.549
+0.57%
$ 12.69 million $ 257,986
Mar 13, 1 PM $ 0.547
-0.11%
$ 12.64 million $ 254,923
Mar 13, 12 PM $ 0.548
+0.00%
$ 12.66 million $ 252,014
Mar 13, 11 AM $ 0.548
-0.06%
$ 12.66 million $ 254,000
Mar 13, 10 AM $ 0.548
+0.62%
$ 12.66 million $ 276,954
Mar 13, 9 AM $ 0.545
-0.27%
$ 12.59 million $ 286,001
Mar 13, 8 AM $ 0.546
-0.60%
$ 12.62 million $ 287,390
Mar 13, 7 AM $ 0.55
+1.49%
$ 12.7 million $ 281,069
Mar 13, 6 AM $ 0.542
-0.33%
$ 12.51 million $ 273,146
Mar 13, 5 AM $ 0.543
-0.22%
$ 12.54 million $ 288,070
Mar 13, 4 AM $ 0.544
+0.22%
$ 12.55 million $ 318,660
Mar 13, 3 AM $ 0.542
+0.13%
$ 12.52 million $ 320,453
Mar 13, 2 AM $ 0.541
-0.08%
$ 12.5 million $ 323,478
Mar 13, 1 AM $ 0.542
+0.16%
$ 12.51 million $ 316,144
Mar 13, 12 AM $ 0.541
+0.68%
$ 12.49 million $ 312,087
Mar 12, 11 PM $ 0.537
-0.29%
$ 12.41 million $ 308,590
Mar 12, 10 PM $ 0.539
-0.39%
$ 12.44 million $ 308,528
Mar 12, 9 PM $ 0.541
+0.15%
$ 12.49 million $ 312,814
Mar 12, 8 PM $ 0.54
-1.24%
$ 12.47 million $ 317,291
Mar 12, 7 PM $ 0.547
-1.56%
$ 12.63 million $ 321,538
Mar 12, 6 PM $ 0.556
+2.81%
$ 12.83 million $ 321,590