Elastos Historical Data

ELA Page 19
Download
Date Close Price change Market cap Trading volume
May 3, 8 AM $ 0.561
+2.06%
$ 12.96 million $ 4.96 million
May 3, 7 AM $ 0.55
-1.60%
$ 12.7 million $ 5.48 million
May 3, 6 AM $ 0.559
-0.90%
$ 12.91 million $ 5.75 million
May 3, 5 AM $ 0.564
-1.96%
$ 13.02 million $ 6.04 million
May 3, 4 AM $ 0.575
-0.06%
$ 13.28 million $ 6.58 million
May 3, 3 AM $ 0.575
-6.96%
$ 13.29 million $ 6.88 million
May 3, 2 AM $ 0.618
-9.80%
$ 14.28 million $ 6.98 million
May 3, 1 AM $ 0.685
+21.45%
$ 15.83 million $ 7.17 million
May 3, 12 AM $ 0.564
-6.48%
$ 13.03 million $ 6.11 million
May 2, 11 PM $ 0.603
-1.72%
$ 13.93 million $ 6.15 million
May 2, 10 PM $ 0.614
+0.83%
$ 14.18 million $ 6.14 million
May 2, 9 PM $ 0.608
+1.82%
$ 14.06 million $ 6.09 million
May 2, 8 PM $ 0.598
-4.25%
$ 13.81 million $ 5.92 million
May 2, 7 PM $ 0.624
-4.03%
$ 14.42 million $ 5.93 million
May 2, 6 PM $ 0.65
-1.18%
$ 15.02 million $ 5.89 million
May 2, 5 PM $ 0.658
-6.43%
$ 15.2 million $ 5.82 million
May 2, 4 PM $ 0.703
-0.47%
$ 16.25 million $ 5.81 million
May 2, 3 PM $ 0.706
-3.89%
$ 16.32 million $ 5.58 million
May 2, 2 PM $ 0.735
-4.00%
$ 16.98 million $ 5.33 million
May 2, 1 PM $ 0.766
-3.19%
$ 17.69 million $ 4.93 million
May 2, 12 PM $ 0.791
-0.78%
$ 18.28 million $ 4.68 million
May 2, 11 AM $ 0.797
+8.05%
$ 18.42 million $ 4.22 million
May 2, 10 AM $ 0.742
+10.11%
$ 17.13 million $ 3.37 million
May 2, 9 AM $ 0.674
-3.85%
$ 15.56 million $ 2.97 million
May 2, 8 AM $ 0.701
+16.78%
$ 16.2 million $ 2.77 million
May 2, 7 AM $ 0.601
+9.30%
$ 13.87 million $ 1.94 million
May 2, 6 AM $ 0.549
-10.93%
$ 12.69 million $ 1.64 million
May 2, 5 AM $ 0.616
+1.01%
$ 14.23 million $ 1.33 million
May 2, 4 AM $ 0.61
+40.33%
$ 14.09 million $ 555,337
May 2, 3 AM $ 0.435
-0.04%
$ 10.04 million $ 408,885
May 2, 2 AM $ 0.435
-0.30%
$ 10.04 million $ 406,033
May 2, 1 AM $ 0.436
-0.33%
$ 10.07 million $ 416,037
May 2, 12 AM $ 0.437
+0.41%
$ 10.11 million $ 416,432
May 1, 11 PM $ 0.436
-5.38%
$ 10.07 million $ 416,190
May 1, 10 PM $ 0.46
+5.91%
$ 10.64 million $ 346,389
May 1, 9 PM $ 0.435
-0.38%
$ 10.04 million $ 315,559
May 1, 8 PM $ 0.436
-1.26%
$ 10.08 million $ 309,488
May 1, 7 PM $ 0.442
+1.32%
$ 10.21 million $ 307,004
May 1, 6 PM $ 0.436
-0.68%
$ 10.08 million $ 291,898
May 1, 5 PM $ 0.439
+0.07%
$ 10.15 million $ 283,656
May 1, 4 PM $ 0.439
+0.10%
$ 10.14 million $ 284,060
May 1, 3 PM $ 0.438
-0.81%
$ 10.13 million $ 278,460
May 1, 2 PM $ 0.442
+1.05%
$ 10.21 million $ 272,497
May 1, 1 PM $ 0.437
+0.46%
$ 10.11 million $ 262,657
May 1, 12 PM $ 0.435
+0.26%
$ 10.06 million $ 255,504
May 1, 11 AM $ 0.434
+0.29%
$ 10.04 million $ 245,020
May 1, 10 AM $ 0.433
+0.27%
$ 10.01 million $ 244,239
May 1, 9 AM $ 0.432
-0.25%
$ 9.98 million $ 245,482
May 1, 8 AM $ 0.433
-0.39%
$ 10 million $ 240,713
May 1, 7 AM $ 0.435
+0.71%
$ 10.04 million $ 231,025