Elastos Historical Data

ELA Page 24
Download
Date Close Price change Market cap Trading volume
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
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