Elastos Historical Data

ELA Page 23
Download
Date Close Price change Market cap Trading volume
Apr 6, 2023 $ 1.46
+19.55%
$ 14 million $ 2.9 million
Apr 5, 2023 $ 1.22
+0.17%
$ 11.72 million $ 153,860
Apr 4, 2023 $ 1.22
+2.94%
$ 11.69 million $ 194,578
Apr 3, 2023 $ 1.18
+0.34%
$ 11.36 million $ 178,906
Apr 2, 2023 $ 1.18
-0.16%
$ 11.32 million $ 121,036
Apr 1, 2023 $ 1.18
+0.97%
$ 11.34 million $ 113,333
Mar 31, 2023 $ 1.17
+1.26%
$ 11.24 million $ 136,381
Mar 30, 2023 $ 1.16
-1.34%
$ 11.1 million $ 212,630
Mar 29, 2023 $ 1.17
+2.50%
$ 11.25 million $ 123,046
Mar 28, 2023 $ 1.14
-0.62%
$ 10.97 million $ 93,975
Mar 27, 2023 $ 1.15
-3.45%
$ 11.05 million $ 74,639
Mar 26, 2023 $ 1.19
+2.21%
$ 11.44 million $ 122,314
Mar 25, 2023 $ 1.17
+0.68%
$ 11.19 million $ 113,189
Mar 24, 2023 $ 1.16
-5.65%
$ 11.12 million $ 167,143
Mar 23, 2023 $ 1.23
+3.46%
$ 11.78 million $ 292,264
Mar 22, 2023 $ 1.19
+1.51%
$ 11.39 million $ 360,907
Mar 21, 2023 $ 1.17
+2.21%
$ 11.22 million $ 170,148
Mar 20, 2023 $ 1.14
+0.28%
$ 10.98 million $ 172,602
Mar 19, 2023 $ 1.14
+2.60%
$ 10.95 million $ 135,743
Mar 18, 2023 $ 1.11
-2.38%
$ 10.67 million $ 163,806
Mar 17, 2023 $ 1.14
+3.90%
$ 10.93 million $ 177,444
Mar 16, 2023 $ 1.1
-1.31%
$ 10.52 million $ 134,529
Mar 15, 2023 $ 1.11
-1.19%
$ 10.66 million $ 191,509
Mar 14, 2023 $ 1.12
-2.74%
$ 10.79 million $ 321,501
Mar 13, 2023 $ 1.16
+5.91%
$ 11.09 million $ 571,698
Mar 12, 2023 $ 1.09
+5.11%
$ 10.47 million $ 151,085
Mar 11, 2023 $ 1.04
-4.95%
$ 9.96 million $ 210,049
Mar 10, 2023 $ 1.09
+2.53%
$ 10.48 million $ 191,774
Mar 9, 2023 $ 1.06
-6.91%
$ 10.22 million $ 287,978
Mar 8, 2023 $ 1.14
-1.68%
$ 10.98 million $ 207,074
Mar 7, 2023 $ 1.16
-3.91%
$ 11.17 million $ 366,197
Mar 6, 2023 $ 1.21
+4.62%
$ 11.62 million $ 218,476
Mar 5, 2023 $ 1.16
-1.37%
$ 11.11 million $ 192,945
Mar 4, 2023 $ 1.17
-0.14%
$ 11.26 million $ 133,820
Mar 3, 2023 $ 1.17
-5.70%
$ 11.28 million $ 316,471
Mar 2, 2023 $ 1.25
-1.41%
$ 11.96 million $ 186,999
Mar 1, 2023 $ 1.26
+0.24%
$ 12.13 million $ 210,767
Feb 28, 2023 $ 1.26
-0.54%
$ 12.1 million $ 257,683
Feb 27, 2023 $ 1.27
-3.94%
$ 12.16 million $ 254,720
Feb 26, 2023 $ 1.32
+5.87%
$ 12.66 million $ 339,458
Feb 25, 2023 $ 1.25
-8.99%
$ 11.96 million $ 446,197
Feb 24, 2023 $ 1.37
-4.44%
$ 13.15 million $ 500,785
Feb 23, 2023 $ 1.43
+6.97%
$ 13.76 million $ 832,284
Feb 22, 2023 $ 1.34
+6.50%
$ 12.86 million $ 1.35 million
Feb 21, 2023 $ 1.26
-7.93%
$ 12.08 million $ 779,685
Feb 20, 2023 $ 1.37
+17.03%
$ 13.12 million $ 2.39 million
Feb 19, 2023 $ 1.17
+0.14%
$ 11.21 million $ 417,288
Feb 18, 2023 $ 1.17
+2.59%
$ 11.19 million $ 208,549
Feb 17, 2023 $ 1.14
+0.69%
$ 10.91 million $ 381,286
Feb 16, 2023 $ 1.13
-6.99%
$ 10.84 million $ 571,298