Elastos Historical Data

ELA Page 24
Download
Date Close Price change Market cap Trading volume
Feb 22, 1 PM $ 0.627
+1.88%
$ 14.48 million $ 659,758
Feb 22, 12 PM $ 0.616
+0.15%
$ 14.21 million $ 667,351
Feb 22, 11 AM $ 0.615
-0.85%
$ 14.19 million $ 681,780
Feb 22, 10 AM $ 0.62
+0.50%
$ 14.31 million $ 688,252
Feb 22, 9 AM $ 0.617
-1.40%
$ 14.24 million $ 672,497
Feb 22, 8 AM $ 0.626
-0.44%
$ 14.44 million $ 663,356
Feb 22, 7 AM $ 0.628
-0.11%
$ 14.5 million $ 685,415
Feb 22, 6 AM $ 0.629
-3.72%
$ 14.52 million $ 691,610
Feb 22, 5 AM $ 0.653
-0.07%
$ 15.08 million $ 694,222
Feb 22, 4 AM $ 0.655
+0.98%
$ 15.09 million $ 698,278
Feb 22, 3 AM $ 0.649
-0.15%
$ 14.97 million $ 717,192
Feb 22, 2 AM $ 0.65
-7.45%
$ 14.99 million $ 721,908
Feb 22, 1 AM $ 0.698
+0.00%
$ 16.11 million $ 5
Feb 22, 12 AM $ 0.702
-0.57%
$ 16.2 million $ 5
Feb 21, 11 PM $ 0.706
+0.71%
$ 16.29 million $ 474,635
Feb 21, 10 PM $ 0.701
+1.66%
$ 16.18 million $ 499,674
Feb 21, 9 PM $ 0.69
+0.14%
$ 15.91 million $ 515,849
Feb 21, 8 PM $ 0.689
+0.25%
$ 15.89 million $ 541,627
Feb 21, 7 PM $ 0.687
+0.83%
$ 15.9 million $ 748,599
Feb 21, 6 PM $ 0.681
-2.66%
$ 15.72 million $ 744,465
Feb 21, 5 PM $ 0.695
+2.19%
$ 16.05 million $ 760,404
Feb 21, 4 PM $ 0.681
+0.16%
$ 15.71 million $ 782,063
Feb 21, 3 PM $ 0.679
-0.66%
$ 15.63 million $ 803,881
Feb 21, 2 PM $ 0.684
+1.57%
$ 15.79 million $ 814,709
Feb 21, 1 PM $ 0.672
-0.13%
$ 15.7 million $ 878,908
Feb 21, 12 PM $ 0.672
-3.21%
$ 15.5 million $ 909,286
Feb 21, 11 AM $ 0.694
+0.22%
$ 16.01 million $ 942,378
Feb 21, 10 AM $ 0.692
-5.54%
$ 15.98 million $ 974,367
Feb 21, 9 AM $ 0.734
+7.42%
$ 16.92 million $ 614,040
Feb 21, 8 AM $ 0.683
-1.31%
$ 15.77 million $ 1.02 million
Feb 21, 7 AM $ 0.693
+0.60%
$ 16 million $ 1.02 million
Feb 21, 6 AM $ 0.69
-7.84%
$ 15.93 million $ 1.04 million
Feb 21, 5 AM $ 0.749
+8.25%
$ 17.28 million $ 632,892
Feb 21, 4 AM $ 0.691
-0.59%
$ 15.95 million $ 1.07 million
Feb 21, 3 AM $ 0.695
+0.52%
$ 16.05 million $ 1.1 million
Feb 21, 2 AM $ 0.692
-0.02%
$ 15.96 million $ 1.11 million
Feb 21, 1 AM $ 0.692
-2.61%
$ 15.97 million $ 1.11 million
Feb 21, 12 AM $ 0.71
+1.19%
$ 16.4 million $ 1.11 million
Feb 20, 11 PM $ 0.702
+1.26%
$ 16.2 million $ 1.16 million
Feb 20, 10 PM $ 0.693
-9.84%
$ 16 million $ 1.16 million
Feb 20, 9 PM $ 0.769
+8.79%
$ 17.75 million $ 647,698
Feb 20, 8 PM $ 0.707
+0.35%
$ 16.31 million $ 1.22 million
Feb 20, 7 PM $ 0.704
-0.61%
$ 16.38 million $ 1.27 million
Feb 20, 6 PM $ 0.709
-1.76%
$ 16.36 million $ 1.35 million
Feb 20, 5 PM $ 0.721
+1.18%
$ 16.65 million $ 1.49 million
Feb 20, 4 PM $ 0.713
-2.92%
$ 16.46 million $ 1.53 million
Feb 20, 3 PM $ 0.734
-2.63%
$ 16.95 million $ 1.63 million
Feb 20, 2 PM $ 0.754
+5.38%
$ 17.41 million $ 1.71 million
Feb 20, 1 PM $ 0.716
+3.83%
$ 16.5 million $ 1.76 million
Feb 20, 12 PM $ 0.689
+0.67%
$ 15.94 million $ 2.06 million