Elastos Historical Data

ELA Page 20
Download
Date Close Price change Market cap Trading volume
Mar 2, 3 PM $ 0.614
+3.51%
$ 14.17 million $ 380,372
Mar 2, 2 PM $ 0.593
+0.59%
$ 13.69 million $ 351,306
Mar 2, 1 PM $ 0.59
+0.66%
$ 13.61 million $ 354,246
Mar 2, 12 PM $ 0.586
-1.23%
$ 13.52 million $ 349,961
Mar 2, 11 AM $ 0.593
+2.50%
$ 13.69 million $ 358,928
Mar 2, 10 AM $ 0.578
-1.49%
$ 13.35 million $ 350,566
Mar 2, 9 AM $ 0.587
+0.34%
$ 13.55 million $ 342,558
Mar 2, 8 AM $ 0.585
-0.16%
$ 13.51 million $ 339,655
Mar 2, 7 AM $ 0.586
+0.70%
$ 13.53 million $ 329,366
Mar 2, 6 AM $ 0.582
-0.63%
$ 13.44 million $ 312,423
Mar 2, 5 AM $ 0.586
-0.14%
$ 13.52 million $ 118,313
Mar 2, 4 AM $ 0.587
+0.25%
$ 13.54 million $ 121,016
Mar 2, 3 AM $ 0.585
+1.03%
$ 13.51 million $ 119,990
Mar 2, 2 AM $ 0.579
+0.55%
$ 13.37 million $ 112,624
Mar 2, 1 AM $ 0.576
+0.14%
$ 13.3 million $ 111,494
Mar 2, 12 AM $ 0.575
+0.22%
$ 13.28 million $ 110,584
Mar 1, 11 PM $ 0.574
-0.31%
$ 13.25 million $ 112,930
Mar 1, 10 PM $ 0.576
+0.21%
$ 13.29 million $ 117,437
Mar 1, 9 PM $ 0.575
-0.08%
$ 13.26 million $ 113,958
Mar 1, 8 PM $ 0.575
-0.57%
$ 13.27 million $ 124,508
Mar 1, 7 PM $ 0.578
+0.13%
$ 13.35 million $ 125,354
Mar 1, 6 PM $ 0.578
-0.09%
$ 13.33 million $ 128,076
Mar 1, 5 PM $ 0.577
-0.37%
$ 13.33 million $ 124,416
Mar 1, 4 PM $ 0.58
-0.55%
$ 13.38 million $ 120,991
Mar 1, 3 PM $ 0.583
+0.45%
$ 13.45 million $ 113,279
Mar 1, 2 PM $ 0.58
+0.05%
$ 13.39 million $ 113,154
Mar 1, 1 PM $ 0.58
-0.09%
$ 13.39 million $ 109,281
Mar 1, 12 PM $ 0.58
+0.22%
$ 13.4 million $ 112,232
Mar 1, 11 AM $ 0.579
-0.01%
$ 13.37 million $ 108,764
Mar 1, 10 AM $ 0.579
+0.11%
$ 13.37 million $ 105,162
Mar 1, 9 AM $ 0.579
-0.10%
$ 13.36 million $ 106,017
Mar 1, 8 AM $ 0.579
-0.37%
$ 13.37 million $ 108,517
Mar 1, 7 AM $ 0.581
-0.19%
$ 13.42 million $ 110,834
Mar 1, 6 AM $ 0.582
+0.07%
$ 13.44 million $ 109,679
Mar 1, 5 AM $ 0.582
+0.65%
$ 13.43 million $ 115,477
Mar 1, 4 AM $ 0.578
+0.01%
$ 13.35 million $ 114,983
Mar 1, 3 AM $ 0.578
-0.86%
$ 13.35 million $ 119,478
Mar 1, 2 AM $ 0.583
-0.22%
$ 13.46 million $ 133,669
Mar 1, 1 AM $ 0.585
+1.33%
$ 13.49 million $ 190,345
Mar 1, 12 AM $ 0.577
-1.26%
$ 13.32 million $ 231,742
Feb 28, 11 PM $ 0.584
-0.21%
$ 13.49 million $ 276,174
Feb 28, 10 PM $ 0.585
-0.06%
$ 13.51 million $ 284,513
Feb 28, 9 PM $ 0.586
+1.02%
$ 13.52 million $ 290,707
Feb 28, 8 PM $ 0.58
-2.32%
$ 13.38 million $ 190,398
Feb 28, 7 PM $ 0.594
+0.99%
$ 13.7 million $ 314,120
Feb 28, 6 PM $ 0.588
+1.03%
$ 13.57 million $ 330,369
Feb 28, 5 PM $ 0.582
+3.68%
$ 13.43 million $ 442,296
Feb 28, 4 PM $ 0.561
-0.09%
$ 12.95 million $ 360,155
Feb 28, 3 PM $ 0.562
-0.13%
$ 12.97 million $ 362,940
Feb 28, 2 PM $ 0.562
-2.49%
$ 12.98 million $ 579,086