Elastos Historical Data

ELA Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 2026 $ 0.343
-1.51%
$ 7.92 million $ 163,722
Jun 23, 2026 $ 0.348
-3.24%
$ 8.04 million $ 177,800
Jun 22, 2026 $ 0.36
+2.93%
$ 8.31 million $ 169,430
Jun 21, 2026 $ 0.349
-3.21%
$ 8.07 million $ 211,533
Jun 20, 2026 $ 0.361
+1.92%
$ 8.34 million $ 146,879
Jun 19, 2026 $ 0.354
-2.58%
$ 8.18 million $ 165,969
Jun 18, 2026 $ 0.363
+1.02%
$ 8.4 million $ 184,472
Jun 17, 2026 $ 0.36
-2.23%
$ 8.31 million $ 170,193
Jun 16, 2026 $ 0.368
+0.78%
$ 8.5 million $ 179,496
Jun 15, 2026 $ 0.365
-0.49%
$ 8.44 million $ 231,176
Jun 14, 2026 $ 0.367
+0.52%
$ 8.48 million $ 150,016
Jun 13, 2026 $ 0.365
+0.13%
$ 8.44 million $ 122,716
Jun 12, 2026 $ 0.365
-0.51%
$ 8.43 million $ 146,400
Jun 11, 2026 $ 0.367
+3.28%
$ 8.47 million $ 205,167
Jun 10, 2026 $ 0.355
-0.04%
$ 8.2 million $ 203,766
Jun 9, 2026 $ 0.355
+2.37%
$ 8.2 million $ 168,262
Jun 8, 2026 $ 0.347
-2.06%
$ 8.01 million $ 270,825
Jun 7, 2026 $ 0.354
+2.47%
$ 8.18 million $ 336,182
Jun 6, 2026 $ 0.346
-6.61%
$ 7.98 million $ 285,593
Jun 5, 2026 $ 0.37
-6.58%
$ 8.55 million $ 300,739
Jun 4, 2026 $ 0.396
-5.79%
$ 9.15 million $ 261,475
Jun 3, 2026 $ 0.42
-2.16%
$ 9.71 million $ 247,944
Jun 2, 2026 $ 0.43
-1.78%
$ 9.93 million $ 323,463
Jun 1, 2026 $ 0.437
-0.44%
$ 10.11 million $ 343,164
May 31, 2026 $ 0.439
+0.27%
$ 10.15 million $ 227,466
May 30, 2026 $ 0.438
+0.66%
$ 10.13 million $ 229,367
May 29, 2026 $ 0.435
-1.92%
$ 10.09 million $ 181,651
May 28, 2026 $ 0.444
-1.66%
$ 10.26 million $ 267,124
May 27, 2026 $ 0.451
-2.69%
$ 10.43 million $ 298,378
May 26, 2026 $ 0.464
-1.25%
$ 10.72 million $ 272,488
May 25, 2026 $ 0.47
+1.50%
$ 10.87 million $ 516,684
May 24, 2026 $ 0.463
+0.24%
$ 10.69 million $ 229,273
May 23, 2026 $ 0.462
+0.98%
$ 10.67 million $ 234,727
May 22, 2026 $ 0.457
-1.37%
$ 10.56 million $ 300,023
May 21, 2026 $ 0.464
+2.09%
$ 10.71 million $ 299,478
May 20, 2026 $ 0.454
+1.90%
$ 10.48 million $ 437,626
May 19, 2026 $ 0.446
-1.44%
$ 10.29 million $ 366,419
May 18, 2026 $ 0.452
-3.11%
$ 10.45 million $ 359,364
May 17, 2026 $ 0.467
-0.12%
$ 10.77 million $ 371,044
May 16, 2026 $ 0.467
-0.89%
$ 10.8 million $ 401,254
May 15, 2026 $ 0.471
-0.10%
$ 10.89 million $ 509,892
May 14, 2026 $ 0.472
+1.96%
$ 10.9 million $ 1.25 million
May 13, 2026 $ 0.463
-4.14%
$ 10.69 million $ 373,603
May 12, 2026 $ 0.483
+2.87%
$ 11.16 million $ 546,408
May 11, 2026 $ 0.469
-3.24%
$ 10.84 million $ 431,551
May 10, 2026 $ 0.485
+0.88%
$ 11.21 million $ 498,941
May 9, 2026 $ 0.485
-2.54%
$ 11.21 million $ 501,780
May 8, 2026 $ 0.498
+2.37%
$ 11.5 million $ 533,646
May 7, 2026 $ 0.486
+0.60%
$ 11.23 million $ 535,356
May 6, 2026 $ 0.483
+2.38%
$ 11.17 million $ 733,452