Elastos Historical Data

ELA Page 15
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 1.82
-4.74%
$ 17.49 million $ 643,967
Jul 8, 2024 $ 1.91
-5.64%
$ 18.36 million $ 546,179
Jul 7, 2024 $ 2.03
-4.12%
$ 19.46 million $ 406,836
Jul 6, 2024 $ 2.11
+5.45%
$ 20.29 million $ 542,487
Jul 5, 2024 $ 2
-3.26%
$ 19.24 million $ 579,393
Jul 4, 2024 $ 2.07
-6.44%
$ 19.85 million $ 757,148
Jul 3, 2024 $ 2.21
-1.25%
$ 21.22 million $ 513,403
Jul 2, 2024 $ 2.24
-9.77%
$ 21.49 million $ 548,504
Jul 1, 2024 $ 2.48
+11.99%
$ 23.8 million $ 731,847
Jun 30, 2024 $ 2.21
+2.46%
$ 21.26 million $ 419,660
Jun 29, 2024 $ 2.16
-0.50%
$ 20.75 million $ 412,577
Jun 28, 2024 $ 2.17
-2.01%
$ 20.85 million $ 343,771
Jun 27, 2024 $ 2.22
+0.96%
$ 21.28 million $ 374,305
Jun 26, 2024 $ 2.2
-1.73%
$ 21.08 million $ 338,435
Jun 25, 2024 $ 2.23
-0.66%
$ 21.45 million $ 363,352
Jun 24, 2024 $ 2.25
-0.31%
$ 21.59 million $ 446,825
Jun 23, 2024 $ 2.26
-0.94%
$ 21.67 million $ 321,654
Jun 22, 2024 $ 2.28
+0.08%
$ 21.87 million $ 377,942
Jun 21, 2024 $ 2.28
+0.33%
$ 21.86 million $ 748,635
Jun 20, 2024 $ 2.27
-3.39%
$ 21.79 million $ 395,333
Jun 19, 2024 $ 2.35
-1.47%
$ 22.54 million $ 432,515
Jun 18, 2024 $ 2.38
-4.52%
$ 22.88 million $ 670,359
Jun 17, 2024 $ 2.5
-1.24%
$ 23.97 million $ 393,974
Jun 16, 2024 $ 2.53
-0.35%
$ 24.27 million $ 497,216
Jun 15, 2024 $ 2.54
-0.28%
$ 24.36 million $ 471,458
Jun 14, 2024 $ 2.54
+2.41%
$ 24.43 million $ 749,729
Jun 13, 2024 $ 2.48
-5.07%
$ 23.85 million $ 1.15 million
Jun 12, 2024 $ 2.62
+3.43%
$ 25.13 million $ 3 million
Jun 11, 2024 $ 2.53
+2.21%
$ 24.3 million $ 625,511
Jun 10, 2024 $ 2.48
-3.11%
$ 23.77 million $ 609,619
Jun 9, 2024 $ 2.56
-1.18%
$ 24.54 million $ 510,702
Jun 8, 2024 $ 2.59
+1.29%
$ 24.82 million $ 490,130
Jun 7, 2024 $ 2.55
-2.49%
$ 24.51 million $ 660,565
Jun 6, 2024 $ 2.62
-0.54%
$ 25.14 million $ 653,155
Jun 5, 2024 $ 2.63
+1.21%
$ 25.27 million $ 857,302
Jun 4, 2024 $ 2.6
-1.31%
$ 24.97 million $ 474,828
Jun 3, 2024 $ 2.64
+1.52%
$ 25.31 million $ 353,410
Jun 2, 2024 $ 2.6
-0.32%
$ 24.93 million $ 728,179
Jun 1, 2024 $ 2.61
+4.80%
$ 25.01 million $ 401,592
May 31, 2024 $ 2.49
-1.43%
$ 23.86 million $ 564,173
May 30, 2024 $ 2.52
-1.76%
$ 24.21 million $ 351,179
May 29, 2024 $ 2.57
-2.33%
$ 24.64 million $ 365,769
May 28, 2024 $ 2.63
-3.26%
$ 25.23 million $ 1.09 million
May 27, 2024 $ 2.72
+1.54%
$ 26.08 million $ 374,261
May 26, 2024 $ 2.68
-6.28%
$ 25.68 million $ 426,804
May 25, 2024 $ 2.85
-0.23%
$ 27.4 million $ 258,039
May 24, 2024 $ 2.86
-2.15%
$ 27.47 million $ 371,216
May 23, 2024 $ 2.92
-2.00%
$ 28.07 million $ 416,697
May 22, 2024 $ 2.98
+0.49%
$ 28.64 million $ 408,950
May 21, 2024 $ 2.97
-1.90%
$ 28.5 million $ 409,544