Elastos Historical Data

ELA Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2023 $ 1.21
+8.62%
$ 11.65 million $ 499,978
Feb 14, 2023 $ 1.12
+1.32%
$ 10.73 million $ 282,757
Feb 13, 2023 $ 1.1
-6.87%
$ 10.59 million $ 444,492
Feb 12, 2023 $ 1.18
+3.80%
$ 11.37 million $ 552,435
Feb 11, 2023 $ 1.14
+3.71%
$ 10.95 million $ 1.22 million
Feb 10, 2023 $ 1.1
-1.56%
$ 10.56 million $ 398,884
Feb 9, 2023 $ 1.12
-6.69%
$ 10.73 million $ 625,032
Feb 8, 2023 $ 1.2
-5.60%
$ 11.5 million $ 1.1 million
Feb 7, 2023 $ 1.27
-4.27%
$ 12.18 million $ 839,513
Feb 6, 2023 $ 1.33
-16.11%
$ 12.78 million $ 2.88 million
Feb 5, 2023 $ 1.59
-7.78%
$ 15.23 million $ 4.31 million
Feb 4, 2023 $ 1.72
+85.21%
$ 16.54 million $ 6.84 million
Feb 3, 2023 $ 0.93
-2.80%
$ 8.93 million $ 258,211
Feb 2, 2023 $ 0.957
+0.02%
$ 9.19 million $ 269,083
Feb 1, 2023 $ 0.956
-0.79%
$ 9.18 million $ 329,562
Jan 31, 2023 $ 0.963
-3.09%
$ 9.25 million $ 185,579
Jan 30, 2023 $ 0.994
-0.64%
$ 9.54 million $ 153,471
Jan 29, 2023 $ 1
+1.18%
$ 9.6 million $ 241,326
Jan 28, 2023 $ 0.989
-0.22%
$ 9.5 million $ 326,771
Jan 27, 2023 $ 0.992
-0.35%
$ 9.52 million $ 364,074
Jan 26, 2023 $ 0.995
+1.92%
$ 9.55 million $ 438,183
Jan 25, 2023 $ 0.976
+1.05%
$ 9.37 million $ 321,645
Jan 24, 2023 $ 0.966
-3.15%
$ 9.27 million $ 282,075
Jan 23, 2023 $ 0.998
+3.97%
$ 9.58 million $ 452,416
Jan 22, 2023 $ 0.959
-1.18%
$ 9.21 million $ 215,946
Jan 21, 2023 $ 0.971
+2.91%
$ 9.32 million $ 242,386
Jan 20, 2023 $ 0.943
+3.72%
$ 9.05 million $ 332,608
Jan 19, 2023 $ 0.909
+1.39%
$ 8.73 million $ 278,512
Jan 18, 2023 $ 0.896
-3.11%
$ 8.6 million $ 264,311
Jan 17, 2023 $ 0.926
+2.07%
$ 8.89 million $ 267,547
Jan 16, 2023 $ 0.907
+0.41%
$ 8.7 million $ 347,047
Jan 15, 2023 $ 0.903
-0.38%
$ 8.67 million $ 211,025
Jan 14, 2023 $ 0.906
+3.36%
$ 8.7 million $ 390,466
Jan 13, 2023 $ 0.877
+2.14%
$ 8.42 million $ 357,011
Jan 12, 2023 $ 0.858
+1.07%
$ 8.24 million $ 196,310
Jan 11, 2023 $ 0.849
+0.91%
$ 8.15 million $ 231,382
Jan 10, 2023 $ 0.842
+1.42%
$ 8.08 million $ 348,358
Jan 9, 2023 $ 0.83
+0.09%
$ 7.97 million $ 616,652
Jan 8, 2023 $ 0.829
+3.98%
$ 7.96 million $ 553,621
Jan 7, 2023 $ 0.797
-0.56%
$ 7.65 million $ 168,115