Elastos Historical Data

ELA Page 23
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 1.48
-1.92%
$ 14.19 million $ 534,602
Jun 4, 2023 $ 1.51
-2.63%
$ 14.46 million $ 301,919
Jun 3, 2023 $ 1.55
-2.75%
$ 14.85 million $ 627,971
Jun 2, 2023 $ 1.59
-4.36%
$ 15.27 million $ 1.27 million
Jun 1, 2023 $ 1.67
+8.14%
$ 15.99 million $ 1.02 million
May 31, 2023 $ 1.54
-5.71%
$ 14.78 million $ 685,099
May 30, 2023 $ 1.63
-11.03%
$ 15.68 million $ 1.35 million
May 29, 2023 $ 1.84
-9.86%
$ 17.62 million $ 905,597
May 28, 2023 $ 2.04
+10.12%
$ 19.55 million $ 3.07 million
May 27, 2023 $ 1.85
+17.39%
$ 17.76 million $ 1.99 million
May 26, 2023 $ 1.58
+20.30%
$ 15.12 million $ 1.27 million
May 25, 2023 $ 1.31
-9.62%
$ 12.57 million $ 2.31 million
May 24, 2023 $ 1.45
+20.67%
$ 13.91 million $ 1.8 million
May 23, 2023 $ 1.2
+0.24%
$ 11.53 million $ 213,909
May 22, 2023 $ 1.2
+1.05%
$ 11.51 million $ 347,877
May 21, 2023 $ 1.19
-0.75%
$ 11.39 million $ 341,338
May 20, 2023 $ 1.2
-1.06%
$ 11.47 million $ 213,295
May 19, 2023 $ 1.21
+0.18%
$ 11.59 million $ 204,498
May 18, 2023 $ 1.21
-0.77%
$ 11.57 million $ 261,347
May 17, 2023 $ 1.21
+0.87%
$ 11.66 million $ 205,026
May 16, 2023 $ 1.2
+1.34%
$ 11.56 million $ 530,311
May 15, 2023 $ 1.19
-4.81%
$ 11.41 million $ 224,419
May 14, 2023 $ 1.25
+0.31%
$ 11.99 million $ 205,704
May 13, 2023 $ 1.24
+2.53%
$ 11.95 million $ 419,994
May 12, 2023 $ 1.21
-1.11%
$ 11.65 million $ 267,100
May 11, 2023 $ 1.23
-1.72%
$ 11.78 million $ 231,975
May 10, 2023 $ 1.25
+2.58%
$ 11.99 million $ 285,918
May 9, 2023 $ 1.22
+1.41%
$ 11.69 million $ 250,337
May 8, 2023 $ 1.2
-5.95%
$ 11.53 million $ 341,123
May 7, 2023 $ 1.28
+0.20%
$ 12.26 million $ 228,382
May 6, 2023 $ 1.27
-0.82%
$ 12.23 million $ 220,862
May 5, 2023 $ 1.28
+0.62%
$ 12.33 million $ 466,397
May 4, 2023 $ 1.28
-1.95%
$ 12.26 million $ 263,146
May 3, 2023 $ 1.3
+2.00%
$ 12.5 million $ 235,866
May 2, 2023 $ 1.28
-1.10%
$ 12.26 million $ 261,981
May 1, 2023 $ 1.29
-2.87%
$ 12.39 million $ 267,802
Apr 30, 2023 $ 1.33
-1.76%
$ 12.76 million $ 861,131
Apr 29, 2023 $ 1.35
+1.14%
$ 12.99 million $ 277,230
Apr 28, 2023 $ 1.34
+1.78%
$ 12.84 million $ 385,624
Apr 27, 2023 $ 1.31
+4.93%
$ 12.62 million $ 1.34 million
Apr 26, 2023 $ 1.25
-0.83%
$ 12.02 million $ 369,760
Apr 25, 2023 $ 1.26
+0.96%
$ 12.12 million $ 402,789
Apr 24, 2023 $ 1.25
-0.95%
$ 12.01 million $ 287,350
Apr 23, 2023 $ 1.26
-0.83%
$ 12.12 million $ 753,080
Apr 22, 2023 $ 1.28
-6.17%
$ 12.25 million $ 629,672
Apr 21, 2023 $ 1.36
-1.89%
$ 13.05 million $ 260,490
Apr 20, 2023 $ 1.39
-3.99%
$ 13.3 million $ 389,946
Apr 19, 2023 $ 1.44
-6.05%
$ 13.86 million $ 284,926
Apr 18, 2023 $ 1.54
+5.97%
$ 14.75 million $ 329,376
Apr 17, 2023 $ 1.45
-1.73%
$ 13.93 million $ 235,076