Elastos Historical Data

ELA Page 20
Download
Date Close Price change Market cap Trading volume
Sep 4, 2023 $ 1.64
-1.53%
$ 15.71 million $ 346,744
Sep 3, 2023 $ 1.66
+10.12%
$ 15.95 million $ 1.37 million
Sep 2, 2023 $ 1.51
-0.32%
$ 14.49 million $ 298,574
Sep 1, 2023 $ 1.51
+0.16%
$ 14.53 million $ 284,773
Aug 31, 2023 $ 1.51
-0.18%
$ 14.51 million $ 286,699
Aug 30, 2023 $ 1.51
-0.69%
$ 14.54 million $ 323,821
Aug 29, 2023 $ 1.52
+0.04%
$ 14.64 million $ 321,265
Aug 28, 2023 $ 1.52
+1.45%
$ 14.63 million $ 298,745
Aug 27, 2023 $ 1.5
-1.77%
$ 14.42 million $ 311,517
Aug 26, 2023 $ 1.53
+1.99%
$ 14.68 million $ 439,546
Aug 25, 2023 $ 1.5
+1.29%
$ 14.4 million $ 644,158
Aug 24, 2023 $ 1.48
-0.53%
$ 14.21 million $ 621,145
Aug 23, 2023 $ 1.49
+5.10%
$ 14.29 million $ 756,072
Aug 22, 2023 $ 1.42
-6.30%
$ 13.6 million $ 406,333
Aug 21, 2023 $ 1.51
-4.57%
$ 14.51 million $ 347,433
Aug 20, 2023 $ 1.58
+1.60%
$ 15.21 million $ 304,017
Aug 19, 2023 $ 1.56
-1.36%
$ 14.97 million $ 375,310
Aug 18, 2023 $ 1.58
+13.55%
$ 15.17 million $ 976,681
Aug 17, 2023 $ 1.39
-5.04%
$ 13.36 million $ 509,458
Aug 16, 2023 $ 1.47
+2.89%
$ 14.07 million $ 487,043
Aug 15, 2023 $ 1.42
-0.74%
$ 13.68 million $ 458,507
Aug 14, 2023 $ 1.44
-3.87%
$ 13.78 million $ 360,143
Aug 13, 2023 $ 1.49
+0.02%
$ 14.33 million $ 523,428
Aug 12, 2023 $ 1.49
+0.30%
$ 14.33 million $ 275,925
Aug 11, 2023 $ 1.49
+0.70%
$ 14.29 million $ 509,934
Aug 9, 2023 $ 1.41
+3.58%
$ 13.49 million $ 498,646
Aug 8, 2023 $ 1.36
+3.19%
$ 13.02 million $ 381,998
Aug 7, 2023 $ 1.31
+1.26%
$ 12.62 million $ 317,198
Aug 6, 2023 $ 1.3
-0.74%
$ 12.46 million $ 274,858
Aug 5, 2023 $ 1.31
+3.97%
$ 12.56 million $ 314,207
Aug 4, 2023 $ 1.26
+1.88%
$ 12.08 million $ 323,397
Aug 3, 2023 $ 1.23
-3.00%
$ 11.85 million $ 332,628
Aug 2, 2023 $ 1.27
+6.51%
$ 12.22 million $ 660,580
Aug 1, 2023 $ 1.2
-0.34%
$ 11.47 million $ 290,994
Jul 31, 2023 $ 1.2
-0.11%
$ 11.51 million $ 306,401
Jul 30, 2023 $ 1.2
-0.57%
$ 11.52 million $ 264,134
Jul 29, 2023 $ 1.21
+0.24%
$ 11.59 million $ 270,266
Jul 28, 2023 $ 1.2
-0.57%
$ 11.56 million $ 424,406
Jul 27, 2023 $ 1.21
-1.21%
$ 11.63 million $ 277,271
Jul 26, 2023 $ 1.23
-0.01%
$ 11.77 million $ 456,339
Jul 25, 2023 $ 1.23
-0.26%
$ 11.77 million $ 276,939
Jul 24, 2023 $ 1.23
-3.51%
$ 11.8 million $ 483,052
Jul 23, 2023 $ 1.27
-1.25%
$ 12.23 million $ 291,185
Jul 22, 2023 $ 1.29
-0.49%
$ 12.39 million $ 254,852
Jul 21, 2023 $ 1.3
+0.21%
$ 12.45 million $ 440,433
Jul 20, 2023 $ 1.29
+0.08%
$ 12.42 million $ 288,673
Jul 19, 2023 $ 1.29
-0.58%
$ 12.41 million $ 298,312
Jul 18, 2023 $ 1.3
-1.18%
$ 12.49 million $ 294,444
Jul 17, 2023 $ 1.32
+0.58%
$ 12.64 million $ 316,059
Jul 16, 2023 $ 1.31
-0.13%
$ 12.56 million $ 276,242