Elastos Historical Data

ELA Page 20
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 1.28
+0.52%
$ 12.31 million $ 370,653
Nov 1, 2023 $ 1.28
-5.04%
$ 12.24 million $ 373,410
Oct 31, 2023 $ 1.34
+4.44%
$ 12.89 million $ 356,895
Oct 30, 2023 $ 1.29
+0.28%
$ 12.34 million $ 290,189
Oct 29, 2023 $ 1.28
+0.53%
$ 12.3 million $ 297,502
Oct 28, 2023 $ 1.28
+2.88%
$ 12.24 million $ 303,020
Oct 27, 2023 $ 1.24
-2.77%
$ 11.9 million $ 304,245
Oct 26, 2023 $ 1.28
-2.51%
$ 12.24 million $ 380,920
Oct 25, 2023 $ 1.31
+0.39%
$ 12.56 million $ 313,517
Oct 24, 2023 $ 1.3
+3.24%
$ 12.51 million $ 353,109
Oct 23, 2023 $ 1.26
+2.60%
$ 12.12 million $ 354,304
Oct 22, 2023 $ 1.23
+1.00%
$ 11.81 million $ 318,808
Oct 21, 2023 $ 1.22
-2.92%
$ 11.69 million $ 348,573
Oct 20, 2023 $ 1.25
-0.03%
$ 12.04 million $ 304,706
Oct 19, 2023 $ 1.26
-0.05%
$ 12.05 million $ 298,454
Oct 18, 2023 $ 1.26
+0.20%
$ 12.05 million $ 269,292
Oct 17, 2023 $ 1.25
-0.61%
$ 12.03 million $ 311,402
Oct 16, 2023 $ 1.26
-0.45%
$ 12.1 million $ 308,546
Oct 15, 2023 $ 1.27
+0.22%
$ 12.16 million $ 286,832
Oct 14, 2023 $ 1.26
-0.33%
$ 12.13 million $ 268,270
Oct 13, 2023 $ 1.27
+0.01%
$ 12.17 million $ 255,457
Oct 12, 2023 $ 1.27
-4.39%
$ 12.17 million $ 340,144
Oct 11, 2023 $ 1.33
-3.02%
$ 12.73 million $ 346,323
Oct 10, 2023 $ 1.37
-0.81%
$ 13.13 million $ 304,889
Oct 9, 2023 $ 1.38
+1.27%
$ 13.23 million $ 290,700
Oct 8, 2023 $ 1.36
+0.20%
$ 13.07 million $ 291,883
Oct 7, 2023 $ 1.36
-1.73%
$ 13.05 million $ 274,663
Oct 6, 2023 $ 1.38
+0.87%
$ 13.28 million $ 277,615
Oct 5, 2023 $ 1.37
-0.88%
$ 13.16 million $ 301,244
Oct 4, 2023 $ 1.38
-0.36%
$ 13.27 million $ 300,266
Oct 3, 2023 $ 1.39
+0.40%
$ 13.32 million $ 275,513
Oct 2, 2023 $ 1.38
-0.76%
$ 13.27 million $ 344,864
Oct 1, 2023 $ 1.39
-0.40%
$ 13.37 million $ 281,810
Sep 30, 2023 $ 1.4
-0.30%
$ 13.43 million $ 284,333
Sep 29, 2023 $ 1.4
-0.61%
$ 13.47 million $ 290,045
Sep 28, 2023 $ 1.41
+0.62%
$ 13.55 million $ 302,729
Sep 27, 2023 $ 1.4
+0.10%
$ 13.47 million $ 298,216
Sep 26, 2023 $ 1.4
+0.02%
$ 13.46 million $ 281,800
Sep 25, 2023 $ 1.4
+1.17%
$ 13.45 million $ 293,880
Sep 24, 2023 $ 1.39
-5.29%
$ 13.3 million $ 343,354
Sep 23, 2023 $ 1.46
-2.06%
$ 14.04 million $ 319,770
Sep 22, 2023 $ 1.49
-2.71%
$ 14.33 million $ 425,764
Sep 21, 2023 $ 1.53
-0.92%
$ 14.73 million $ 297,780
Sep 20, 2023 $ 1.55
+0.13%
$ 14.87 million $ 335,202
Sep 19, 2023 $ 1.55
-0.30%
$ 14.85 million $ 333,126
Sep 18, 2023 $ 1.55
-0.40%
$ 14.9 million $ 289,587
Sep 17, 2023 $ 1.56
-1.30%
$ 14.96 million $ 298,502
Sep 16, 2023 $ 1.58
+1.57%
$ 15.15 million $ 304,055
Sep 15, 2023 $ 1.55
+0.21%
$ 14.92 million $ 294,495
Sep 14, 2023 $ 1.55
-0.21%
$ 14.89 million $ 307,490