Elastos Historical Data

ELA Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2024 $ 3.45
+0.80%
$ 33.16 million $ 546,322
Mar 20, 2024 $ 3.43
+7.11%
$ 32.9 million $ 715,126
Mar 19, 2024 $ 3.2
-7.81%
$ 30.71 million $ 951,694
Mar 18, 2024 $ 3.47
-7.38%
$ 33.3 million $ 664,580
Mar 17, 2024 $ 3.75
+6.21%
$ 35.95 million $ 733,524
Mar 16, 2024 $ 3.53
-4.40%
$ 33.85 million $ 759,482
Mar 15, 2024 $ 3.69
-9.28%
$ 35.41 million $ 986,553
Mar 14, 2024 $ 4.07
+7.22%
$ 39.03 million $ 1.33 million
Mar 13, 2024 $ 3.79
+1.97%
$ 36.4 million $ 947,964
Mar 12, 2024 $ 3.72
-4.74%
$ 35.7 million $ 609,169
Mar 11, 2024 $ 3.9
-1.68%
$ 37.48 million $ 877,197
Mar 10, 2024 $ 3.97
+0.38%
$ 38.12 million $ 1.6 million
Mar 9, 2024 $ 3.96
+8.05%
$ 37.98 million $ 1.23 million
Mar 8, 2024 $ 3.66
-7.32%
$ 35.15 million $ 688,597
Mar 7, 2024 $ 3.95
+13.68%
$ 37.92 million $ 1.59 million
Mar 6, 2024 $ 3.48
+2.24%
$ 33.36 million $ 946,558
Mar 5, 2024 $ 3.4
-6.14%
$ 32.63 million $ 1.78 million
Mar 4, 2024 $ 3.62
-5.44%
$ 34.76 million $ 829,420
Mar 3, 2024 $ 3.83
-1.44%
$ 36.77 million $ 767,513
Mar 2, 2024 $ 3.89
-2.94%
$ 37.3 million $ 804,554
Mar 1, 2024 $ 4
-0.17%
$ 38.44 million $ 676,983
Feb 29, 2024 $ 4.01
-2.74%
$ 38.5 million $ 1.3 million
Feb 28, 2024 $ 4.12
-1.26%
$ 39.58 million $ 645,456
Feb 27, 2024 $ 4.18
-4.82%
$ 40.08 million $ 913,719
Feb 26, 2024 $ 4.39
-1.89%
$ 42.11 million $ 1.58 million
Feb 25, 2024 $ 4.49
+17.61%
$ 43.07 million $ 1.03 million
Feb 24, 2024 $ 3.81
+0.47%
$ 36.62 million $ 529,273
Feb 23, 2024 $ 3.8
-1.73%
$ 36.45 million $ 906,016
Feb 22, 2024 $ 3.86
+0.42%
$ 37.09 million $ 860,279
Feb 21, 2024 $ 3.85
-1.00%
$ 36.94 million $ 821,644
Feb 20, 2024 $ 3.89
-5.10%
$ 37.32 million $ 809,362
Feb 19, 2024 $ 4.1
-7.44%
$ 39.32 million $ 908,033
Feb 18, 2024 $ 4.43
+2.76%
$ 42.49 million $ 1.46 million
Feb 17, 2024 $ 4.31
+15.57%
$ 41.34 million $ 4.27 million
Feb 16, 2024 $ 3.73
+11.99%
$ 35.77 million $ 1.52 million
Feb 15, 2024 $ 3.33
+2.63%
$ 31.94 million $ 698,982
Feb 14, 2024 $ 3.24
+0.41%
$ 31.12 million $ 625,575
Feb 13, 2024 $ 3.23
-5.39%
$ 31 million $ 417,616
Feb 12, 2024 $ 3.41
+5.12%
$ 32.76 million $ 456,700
Feb 11, 2024 $ 3.25
+1.39%
$ 31.17 million $ 364,058