Elastos Historical Data

ELA Page 25
Download
Date Close Price change Market cap Trading volume
Dec 27, 2022 $ 0.886
-1.01%
$ 8.5 million $ 495,445
Dec 26, 2022 $ 0.895
-0.62%
$ 8.59 million $ 68,024
Dec 25, 2022 $ 0.9
+0.54%
$ 8.64 million $ 107,247
Dec 24, 2022 $ 0.895
-0.62%
$ 8.6 million $ 88,740
Dec 23, 2022 $ 0.901
+0.48%
$ 8.65 million $ 95,609
Dec 22, 2022 $ 0.896
+0.26%
$ 8.6 million $ 136,127
Dec 21, 2022 $ 0.894
-0.39%
$ 8.58 million $ 179,832
Dec 20, 2022 $ 0.897
+1.53%
$ 8.62 million $ 136,726
Dec 19, 2022 $ 0.884
-0.13%
$ 8.49 million $ 214,668
Dec 18, 2022 $ 0.885
-0.69%
$ 8.5 million $ 187,864
Dec 17, 2022 $ 0.893
-3.56%
$ 8.57 million $ 180,632
Dec 16, 2022 $ 0.926
-6.95%
$ 8.89 million $ 365,668
Dec 15, 2022 $ 0.996
-0.89%
$ 9.56 million $ 137,589
Dec 14, 2022 $ 1
+0.29%
$ 9.64 million $ 247,237
Dec 13, 2022 $ 1
-1.68%
$ 9.61 million $ 196,070
Dec 12, 2022 $ 1.02
-0.79%
$ 9.78 million $ 147,713
Dec 11, 2022 $ 1.03
-1.14%
$ 9.86 million $ 132,304
Dec 10, 2022 $ 1.04
+0.83%
$ 9.97 million $ 111,458
Dec 9, 2022 $ 1.03
-3.73%
$ 9.89 million $ 291,556
Dec 8, 2022 $ 1.07
-0.71%
$ 10.27 million $ 742,093
Dec 7, 2022 $ 1.08
-6.37%
$ 10.34 million $ 1.56 million
Dec 6, 2022 $ 1.15
+0.14%
$ 11.05 million $ 649,199
Dec 5, 2022 $ 1.15
-0.17%
$ 11.03 million $ 604,636
Dec 4, 2022 $ 1.15
-0.38%
$ 11.05 million $ 567,354
Dec 3, 2022 $ 1.16
+1.10%
$ 11.09 million $ 670,667
Dec 2, 2022 $ 1.14
-1.68%
$ 10.97 million $ 1.23 million
Dec 1, 2022 $ 1.16
+7.33%
$ 11.16 million $ 903,195
Nov 30, 2022 $ 1.08
+0.84%
$ 10.4 million $ 621,896
Nov 29, 2022 $ 1.07
-0.29%
$ 10.32 million $ 771,232
Nov 28, 2022 $ 1.08
-3.69%
$ 10.35 million $ 527,191
Nov 27, 2022 $ 1.12
+2.84%
$ 10.74 million $ 440,926
Nov 26, 2022 $ 1.09
+0.28%
$ 10.45 million $ 444,952
Nov 25, 2022 $ 1.09
+0.46%
$ 10.42 million $ 538,530
Nov 24, 2022 $ 1.08
-1.55%
$ 10.37 million $ 659,236
Nov 23, 2022 $ 1.1
-0.33%
$ 10.53 million $ 1.52 million
Nov 22, 2022 $ 1.1
+1.08%
$ 10.57 million $ 1.07 million
Nov 21, 2022 $ 1.09
-3.47%
$ 10.45 million $ 1.57 million
Nov 20, 2022 $ 1.13
+0.80%
$ 10.83 million $ 931,801
Nov 19, 2022 $ 1.12
-1.56%
$ 10.74 million $ 1.46 million
Nov 18, 2022 $ 1.14
-4.16%
$ 10.91 million $ 774,129
Nov 17, 2022 $ 1.19
-0.65%
$ 11.39 million $ 1.44 million
Nov 16, 2022 $ 1.19
-5.80%
$ 11.46 million $ 2.32 million
Nov 15, 2022 $ 1.27
+21.92%
$ 12.17 million $ 2.7 million
Nov 14, 2022 $ 1.04
-1.11%
$ 9.98 million $ 936,387
Nov 13, 2022 $ 1.05
-2.74%
$ 10.09 million $ 493,322
Nov 12, 2022 $ 1.08
-5.00%
$ 10.38 million $ 270,393
Nov 11, 2022 $ 1.14
-0.82%
$ 10.92 million $ 314,726
Nov 10, 2022 $ 1.15
-1.25%
$ 11.01 million $ 389,428
Nov 9, 2022 $ 1.16
-7.89%
$ 11.15 million $ 485,281
Nov 8, 2022 $ 1.26
-11.00%
$ 12.11 million $ 362,961