Elastos Historical Data

ELA Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 2.88
-5.07%
$ 27.66 million $ 440,559
May 9, 2024 $ 3.04
+2.23%
$ 29.14 million $ 511,682
May 8, 2024 $ 2.97
-3.85%
$ 28.5 million $ 495,848
May 7, 2024 $ 3.09
-5.55%
$ 29.65 million $ 410,687
May 6, 2024 $ 3.27
+2.01%
$ 31.39 million $ 505,118
May 5, 2024 $ 3.21
-0.61%
$ 30.77 million $ 440,458
May 4, 2024 $ 3.22
+1.03%
$ 30.96 million $ 423,193
May 3, 2024 $ 3.19
+1.92%
$ 30.64 million $ 453,504
May 2, 2024 $ 3.13
+2.87%
$ 30.06 million $ 303,565
May 1, 2024 $ 3.04
-1.53%
$ 29.23 million $ 453,595
Apr 30, 2024 $ 3.09
-3.91%
$ 29.68 million $ 724,935
Apr 29, 2024 $ 3.22
-2.03%
$ 30.89 million $ 508,010
Apr 28, 2024 $ 3.28
-2.01%
$ 31.53 million $ 471,977
Apr 27, 2024 $ 3.35
+2.06%
$ 32.17 million $ 316,111
Apr 26, 2024 $ 3.28
-5.52%
$ 31.52 million $ 350,398
Apr 25, 2024 $ 3.48
+3.68%
$ 33.36 million $ 418,780
Apr 24, 2024 $ 3.35
-6.98%
$ 32.18 million $ 604,874
Apr 23, 2024 $ 3.6
-3.64%
$ 34.6 million $ 506,167
Apr 22, 2024 $ 3.74
+5.59%
$ 35.9 million $ 810,647
Apr 21, 2024 $ 3.54
+4.76%
$ 33.99 million $ 798,309
Apr 20, 2024 $ 3.38
+3.69%
$ 32.45 million $ 531,244
Apr 19, 2024 $ 3.26
-9.12%
$ 31.29 million $ 1.34 million
Apr 18, 2024 $ 3.59
+16.70%
$ 34.43 million $ 1.35 million
Apr 17, 2024 $ 3.07
-4.56%
$ 29.5 million $ 752,502
Apr 16, 2024 $ 3.22
-5.26%
$ 30.91 million $ 1.01 million
Apr 15, 2024 $ 3.4
-4.86%
$ 32.62 million $ 732,336
Apr 14, 2024 $ 3.57
+3.09%
$ 34.29 million $ 976,803
Apr 13, 2024 $ 3.47
-10.31%
$ 33.27 million $ 1.32 million
Apr 12, 2024 $ 3.86
-9.67%
$ 37.1 million $ 1.03 million
Apr 11, 2024 $ 4.28
-3.29%
$ 41.07 million $ 1.08 million
Apr 10, 2024 $ 4.42
+7.36%
$ 42.46 million $ 1.73 million
Apr 9, 2024 $ 4.12
-4.16%
$ 39.55 million $ 1.38 million
Apr 8, 2024 $ 4.3
-4.40%
$ 41.27 million $ 976,206
Apr 7, 2024 $ 4.5
+5.63%
$ 43.17 million $ 4.11 million
Apr 6, 2024 $ 4.26
+5.33%
$ 40.86 million $ 1.39 million
Apr 5, 2024 $ 4.04
-4.23%
$ 38.79 million $ 1.84 million
Apr 4, 2024 $ 4.22
-8.45%
$ 40.5 million $ 2.5 million
Apr 3, 2024 $ 4.62
-20.13%
$ 44.32 million $ 11.81 million
Apr 2, 2024 $ 5.78
+70.65%
$ 55.49 million $ 20.44 million
Apr 1, 2024 $ 3.39
-2.56%
$ 32.51 million $ 576,011
Mar 31, 2024 $ 3.48
-0.62%
$ 33.37 million $ 426,464
Mar 30, 2024 $ 3.5
+0.68%
$ 33.58 million $ 524,864
Mar 29, 2024 $ 3.47
+0.44%
$ 33.35 million $ 433,458
Mar 28, 2024 $ 3.46
+3.10%
$ 33.2 million $ 696,749
Mar 27, 2024 $ 3.35
-2.69%
$ 32.21 million $ 971,931
Mar 26, 2024 $ 3.45
-6.40%
$ 33.1 million $ 1.05 million
Mar 25, 2024 $ 3.68
-1.73%
$ 35.37 million $ 710,540
Mar 24, 2024 $ 3.75
+5.78%
$ 36 million $ 736,703
Mar 23, 2024 $ 3.54
+3.92%
$ 34.03 million $ 721,033
Mar 22, 2024 $ 3.41
-1.25%
$ 32.74 million $ 505,609