Elastos Historical Data

ELA Page 21
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 1 PM $ 0.577
+3.96%
$ 13.32 million $ 615,357
Feb 28, 12 PM $ 0.555
+0.36%
$ 12.81 million $ 414,815
Feb 28, 11 AM $ 0.553
+0.55%
$ 12.76 million $ 428,381
Feb 28, 10 AM $ 0.55
-12.01%
$ 12.69 million $ 428,399
Feb 28, 9 AM $ 0.625
+12.47%
$ 14.43 million $ 317,715
Feb 28, 8 AM $ 0.556
-0.93%
$ 12.83 million $ 432,587
Feb 28, 7 AM $ 0.561
+1.11%
$ 12.95 million $ 98,464
Feb 28, 6 AM $ 0.555
-1.40%
$ 12.8 million $ 97,853
Feb 28, 5 AM $ 0.563
-0.59%
$ 12.99 million $ 96,709
Feb 28, 4 AM $ 0.566
+0.68%
$ 13.06 million $ 95,459
Feb 28, 3 AM $ 0.562
-1.46%
$ 12.97 million $ 94,549
Feb 28, 2 AM $ 0.57
+0.87%
$ 13.17 million $ 464,293
Feb 28, 1 AM $ 0.566
-0.09%
$ 13.05 million $ 459,381
Feb 28, 12 AM $ 0.566
-1.75%
$ 13.06 million $ 457,079
Feb 27, 11 PM $ 0.581
+0.71%
$ 13.41 million $ 452,169
Feb 27, 10 PM $ 0.577
-8.84%
$ 13.31 million $ 452,084
Feb 27, 9 PM $ 0.626
-2.43%
$ 14.46 million $ 446,394
Feb 27, 8 PM $ 0.642
+2.72%
$ 14.82 million $ 367,821
Feb 27, 7 PM $ 0.626
-1.77%
$ 14.45 million $ 386,643
Feb 27, 6 PM $ 0.637
-3.87%
$ 14.71 million $ 409,805
Feb 27, 5 PM $ 0.658
+4.88%
$ 15.2 million $ 522,397
Feb 27, 4 PM $ 0.628
+2.41%
$ 14.49 million $ 420,691
Feb 27, 3 PM $ 0.613
-3.16%
$ 14.15 million $ 404,055
Feb 27, 2 PM $ 0.633
-0.78%
$ 14.61 million $ 406,240
Feb 27, 1 PM $ 0.637
+4.35%
$ 14.7 million $ 415,877
Feb 27, 12 PM $ 0.61
-3.30%
$ 14.09 million $ 527,852
Feb 27, 11 AM $ 0.629
+1.04%
$ 14.52 million $ 453,022
Feb 27, 10 AM $ 0.623
+3.79%
$ 14.37 million $ 514,427
Feb 27, 9 AM $ 0.6
+1.53%
$ 13.86 million $ 560,539
Feb 27, 8 AM $ 0.592
-0.51%
$ 13.65 million $ 559,792
Feb 27, 7 AM $ 0.595
-8.46%
$ 13.72 million $ 559,480
Feb 27, 6 AM $ 0.648
-0.68%
$ 14.96 million $ 553,692
Feb 27, 5 AM $ 0.652
+0.25%
$ 15.06 million $ 509,624
Feb 27, 4 AM $ 0.651
+1.17%
$ 15.02 million $ 555,757
Feb 27, 3 AM $ 0.643
-0.53%
$ 14.85 million $ 608,925
Feb 27, 2 AM $ 0.648
+8.95%
$ 14.96 million $ 553,787
Feb 27, 1 AM $ 0.592
-0.96%
$ 13.66 million $ 55,892
Feb 27, 12 AM $ 0.598
-1.70%
$ 13.79 million $ 55,995
Feb 26, 11 PM $ 0.608
-0.93%
$ 14.03 million $ 57,463
Feb 26, 10 PM $ 0.613
+0.18%
$ 14.15 million $ 58,602
Feb 26, 9 PM $ 0.612
+0.18%
$ 14.13 million $ 59,724
Feb 26, 8 PM $ 0.611
+1.12%
$ 14.1 million $ 897,661
Feb 26, 7 PM $ 0.604
+0.12%
$ 13.95 million $ 903,002
Feb 26, 6 PM $ 0.604
-0.89%
$ 13.93 million $ 909,055
Feb 26, 5 PM $ 0.609
-2.07%
$ 14.06 million $ 915,420
Feb 26, 4 PM $ 0.622
-0.06%
$ 14.35 million $ 917,706
Feb 26, 3 PM $ 0.622
+0.00%
$ 14.36 million $ 919,404
Feb 26, 2 PM $ 0.622
+0.00%
$ 14.36 million $ 908,606