Elastos Historical Data

ELA Page 22
Download
Date Close Price change Market cap Trading volume
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
Jul 15, 2023 $ 1.31
-0.17%
$ 12.58 million $ 437,416
Jul 14, 2023 $ 1.31
-2.10%
$ 12.6 million $ 318,693
Jul 13, 2023 $ 1.34
+3.97%
$ 12.87 million $ 361,094
Jul 12, 2023 $ 1.29
-2.53%
$ 12.38 million $ 333,596
Jul 11, 2023 $ 1.32
+0.63%
$ 12.7 million $ 344,934
Jul 10, 2023 $ 1.31
-0.62%
$ 12.62 million $ 288,208
Jul 9, 2023 $ 1.32
+1.48%
$ 12.7 million $ 208,632
Jul 8, 2023 $ 1.3
-0.55%
$ 12.51 million $ 203,625
Jul 7, 2023 $ 1.31
-0.07%
$ 12.58 million $ 184,683
Jul 6, 2023 $ 1.31
-0.53%
$ 12.59 million $ 215,201
Jul 5, 2023 $ 1.32
-3.01%
$ 12.66 million $ 210,943
Jul 4, 2023 $ 1.36
-0.03%
$ 13.05 million $ 245,398
Jul 3, 2023 $ 1.36
-0.49%
$ 13.06 million $ 460,053
Jul 2, 2023 $ 1.37
-0.78%
$ 13.12 million $ 194,303
Jul 1, 2023 $ 1.38
-0.07%
$ 13.23 million $ 199,832
Jun 30, 2023 $ 1.38
-0.61%
$ 13.24 million $ 228,126
Jun 29, 2023 $ 1.39
+3.43%
$ 13.32 million $ 356,451
Jun 28, 2023 $ 1.34
-2.46%
$ 12.88 million $ 194,158
Jun 27, 2023 $ 1.38
+0.26%
$ 13.2 million $ 229,610
Jun 26, 2023 $ 1.37
-1.33%
$ 13.17 million $ 215,346
Jun 25, 2023 $ 1.39
+2.05%
$ 13.34 million $ 251,032
Jun 24, 2023 $ 1.36
-4.83%
$ 13.07 million $ 211,485
Jun 23, 2023 $ 1.43
+2.79%
$ 13.74 million $ 245,606
Jun 22, 2023 $ 1.39
-8.79%
$ 13.37 million $ 459,250
Jun 21, 2023 $ 1.53
+1.25%
$ 14.65 million $ 394,604
Jun 20, 2023 $ 1.51
-10.73%
$ 14.47 million $ 706,215
Jun 19, 2023 $ 1.69
+21.94%
$ 16.2 million $ 619,664
Jun 18, 2023 $ 1.38
-1.07%
$ 13.29 million $ 189,632
Jun 17, 2023 $ 1.4
-0.93%
$ 13.43 million $ 227,712
Jun 16, 2023 $ 1.41
+5.98%
$ 13.56 million $ 317,554
Jun 15, 2023 $ 1.33
+3.23%
$ 12.79 million $ 225,366
Jun 14, 2023 $ 1.29
-0.60%
$ 12.39 million $ 384,438
Jun 13, 2023 $ 1.3
+0.86%
$ 12.47 million $ 232,258
Jun 12, 2023 $ 1.29
-0.53%
$ 12.36 million $ 264,687
Jun 11, 2023 $ 1.29
-1.01%
$ 12.43 million $ 370,726
Jun 10, 2023 $ 1.31
-7.68%
$ 12.55 million $ 486,838
Jun 9, 2023 $ 1.42
+1.11%
$ 13.6 million $ 283,157
Jun 8, 2023 $ 1.4
+0.08%
$ 13.44 million $ 412,217
Jun 7, 2023 $ 1.4
-5.16%
$ 13.43 million $ 338,890
Jun 6, 2023 $ 1.48
-0.18%
$ 14.16 million $ 633,254
Jun 5, 2023 $ 1.48
-1.92%
$ 14.19 million $ 534,602