Elastos Historical Data

ELA Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2023 $ 1.55
-0.66%
$ 14.92 million $ 333,352
Sep 12, 2023 $ 1.56
+1.18%
$ 15.02 million $ 300,305
Sep 11, 2023 $ 1.55
-0.90%
$ 14.85 million $ 292,998
Sep 10, 2023 $ 1.56
-0.31%
$ 14.98 million $ 288,403
Sep 9, 2023 $ 1.57
-0.07%
$ 15.03 million $ 283,676
Sep 8, 2023 $ 1.57
+0.31%
$ 15.04 million $ 297,734
Sep 7, 2023 $ 1.56
-1.93%
$ 14.99 million $ 306,729
Sep 6, 2023 $ 1.59
-2.48%
$ 15.28 million $ 322,414
Sep 5, 2023 $ 1.63
-0.24%
$ 15.67 million $ 306,812
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