Elastos Historical Data

ELA Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 11 AM $ 0.685
+2.04%
$ 15.81 million $ 2.03 million
Feb 20, 10 AM $ 0.671
-1.05%
$ 15.48 million $ 2.05 million
Feb 20, 9 AM $ 0.678
-2.74%
$ 15.65 million $ 2.1 million
Feb 20, 8 AM $ 0.697
-0.21%
$ 16.09 million $ 2.32 million
Feb 20, 7 AM $ 0.699
-1.96%
$ 16.13 million $ 2.49 million
Feb 20, 6 AM $ 0.713
+1.37%
$ 16.45 million $ 2.51 million
Feb 20, 5 AM $ 0.703
+3.26%
$ 16.23 million $ 2.56 million
Feb 20, 4 AM $ 0.681
-1.45%
$ 15.72 million $ 2.57 million
Feb 20, 3 AM $ 0.691
+3.13%
$ 15.95 million $ 2.57 million
Feb 20, 2 AM $ 0.67
-1.30%
$ 15.46 million $ 2.55 million
Feb 20, 1 AM $ 0.679
-0.99%
$ 15.68 million $ 2.58 million
Feb 20, 12 AM $ 0.686
-1.91%
$ 15.87 million $ 2.62 million
Feb 19, 11 PM $ 0.699
-2.37%
$ 16.17 million $ 2.65 million
Feb 19, 10 PM $ 0.713
-0.48%
$ 16.46 million $ 2.7 million
Feb 19, 9 PM $ 0.716
-6.29%
$ 16.54 million $ 2.79 million
Feb 19, 8 PM $ 0.765
-0.90%
$ 17.65 million $ 2.93 million
Feb 19, 7 PM $ 0.772
-1.13%
$ 17.81 million $ 3.04 million
Feb 19, 6 PM $ 0.781
-11.77%
$ 18.01 million $ 3.21 million
Feb 19, 5 PM $ 0.885
-2.09%
$ 20.42 million $ 3.79 million
Feb 19, 4 PM $ 0.904
-2.74%
$ 20.83 million $ 3.77 million
Feb 19, 3 PM $ 0.929
+5.08%
$ 21.44 million $ 3.66 million
Feb 19, 2 PM $ 0.884
-3.08%
$ 20.4 million $ 3.43 million
Feb 19, 1 PM $ 0.912
+10.69%
$ 21.06 million $ 3.28 million
Feb 19, 12 PM $ 0.824
+4.15%
$ 19 million $ 2.78 million
Feb 19, 11 AM $ 0.791
-3.83%
$ 18.49 million $ 2.74 million
Feb 19, 10 AM $ 0.823
+0.69%
$ 18.99 million $ 2.71 million
Feb 19, 9 AM $ 0.817
-9.75%
$ 18.48 million $ 2.56 million
Feb 19, 8 AM $ 0.906
+21.64%
$ 20.9 million $ 1.64 million
Feb 19, 7 AM $ 0.744
+1.15%
$ 17.18 million $ 2.05 million
Feb 19, 6 AM $ 0.736
-0.06%
$ 16.98 million $ 1.98 million
Feb 19, 5 AM $ 0.737
+6.21%
$ 17.02 million $ 1.9 million
Feb 19, 4 AM $ 0.694
-1.70%
$ 16.02 million $ 1.87 million
Feb 19, 3 AM $ 0.706
-1.13%
$ 16.3 million $ 1.92 million
Feb 19, 2 AM $ 0.714
+1.17%
$ 16.49 million $ 1.91 million
Feb 19, 1 AM $ 0.706
+1.80%
$ 16.31 million $ 1.84 million
Feb 19, 12 AM $ 0.693
-7.79%
$ 16 million $ 1.44 million
Feb 18, 6 PM $ 0.55
-1.62%
$ 12.69 million $ 4,092
Feb 18, 5 PM $ 0.559
+3.98%
$ 12.9 million $ 398,469
Feb 18, 4 PM $ 0.538
-0.45%
$ 12.41 million $ 374,931
Feb 18, 3 PM $ 0.54
+0.82%
$ 12.47 million $ 374,176
Feb 18, 2 PM $ 0.536
-0.20%
$ 12.37 million $ 379,127
Feb 18, 1 PM $ 0.537
+0.31%
$ 12.39 million $ 382,584
Feb 18, 12 PM $ 0.535
+0.15%
$ 12.35 million $ 394,447
Feb 18, 11 AM $ 0.534
+0.30%
$ 12.33 million $ 400,885
Feb 18, 10 AM $ 0.533
+0.24%
$ 12.3 million $ 402,612
Feb 18, 9 AM $ 0.532
-0.03%
$ 12.28 million $ 399,333
Feb 18, 8 AM $ 0.532
-0.34%
$ 12.27 million $ 409,146
Feb 18, 7 AM $ 0.534
+1.28%
$ 12.31 million $ 410,759