Elastos Historical Data

ELA Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 6 AM $ 0.527
-0.70%
$ 12.16 million $ 406,532
Feb 18, 5 AM $ 0.531
-7.20%
$ 12.21 million $ 381,959
Feb 18, 4 AM $ 0.572
-0.39%
$ 13.19 million $ 304,243
Feb 18, 3 AM $ 0.574
-0.31%
$ 13.25 million $ 302,693
Feb 18, 2 AM $ 0.576
+0.23%
$ 13.29 million $ 304,708
Feb 18, 1 AM $ 0.574
-0.69%
$ 13.26 million $ 301,986
Feb 18, 12 AM $ 0.578
-0.23%
$ 13.35 million $ 286,166
Feb 17, 11 PM $ 0.58
+1.36%
$ 13.38 million $ 274,032
Feb 17, 10 PM $ 0.572
-0.05%
$ 13.2 million $ 264,386
Feb 17, 9 PM $ 0.572
+0.29%
$ 13.21 million $ 268,128
Feb 17, 8 PM $ 0.571
+1.63%
$ 13.17 million $ 281,911
Feb 17, 7 PM $ 0.561
-0.02%
$ 12.96 million $ 265,132
Feb 17, 6 PM $ 0.562
+0.86%
$ 12.96 million $ 251,598
Feb 17, 5 PM $ 0.557
-0.49%
$ 12.85 million $ 267,765
Feb 17, 4 PM $ 0.559
-0.07%
$ 12.91 million $ 277,456
Feb 17, 3 PM $ 0.56
-0.22%
$ 12.92 million $ 293,028
Feb 17, 2 PM $ 0.561
+0.07%
$ 12.95 million $ 290,082
Feb 17, 1 PM $ 0.561
-0.96%
$ 12.94 million $ 295,634
Feb 17, 12 PM $ 0.566
+0.43%
$ 13.07 million $ 295,355
Feb 17, 11 AM $ 0.564
-0.40%
$ 13.01 million $ 318,518
Feb 17, 10 AM $ 0.566
+0.00%
$ 13.06 million $ 334,076
Feb 17, 9 AM $ 0.566
-0.11%
$ 13.06 million $ 353,595
Feb 17, 8 AM $ 0.567
+0.21%
$ 13.09 million $ 362,482
Feb 17, 7 AM $ 0.566
-1.15%
$ 13.07 million $ 370,557
Feb 17, 6 AM $ 0.573
+0.22%
$ 13.22 million $ 378,772
Feb 17, 5 AM $ 0.572
+0.82%
$ 13.19 million $ 381,972
Feb 17, 4 AM $ 0.567
-0.26%
$ 13.08 million $ 388,902
Feb 17, 3 AM $ 0.568
+0.66%
$ 13.12 million $ 403,035
Feb 17, 2 AM $ 0.565
-1.35%
$ 13.03 million $ 418,818
Feb 17, 1 AM $ 0.572
+0.09%
$ 13.17 million $ 434,772
Feb 17, 12 AM $ 0.572
-0.01%
$ 13.2 million $ 448,033
Feb 16, 11 PM $ 0.572
-0.30%
$ 13.2 million $ 455,477
Feb 16, 10 PM $ 0.574
+0.34%
$ 13.24 million $ 454,699
Feb 16, 9 PM $ 0.572
+0.17%
$ 13.19 million $ 469,045
Feb 16, 8 PM $ 0.571
-0.16%
$ 13.17 million $ 474,119
Feb 16, 7 PM $ 0.572
+0.27%
$ 13.19 million $ 480,886
Feb 16, 6 PM $ 0.57
-1.07%
$ 13.16 million $ 467,029
Feb 16, 5 PM $ 0.576
-0.60%
$ 13.3 million $ 452,471
Feb 16, 4 PM $ 0.58
+0.12%
$ 13.38 million $ 439,983
Feb 16, 3 PM $ 0.577
-0.38%
$ 13.33 million $ 440,241
Feb 16, 2 PM $ 0.58
-0.01%
$ 13.38 million $ 439,887
Feb 16, 1 PM $ 0.58
-0.30%
$ 13.38 million $ 445,534
Feb 16, 12 PM $ 0.582
+0.34%
$ 13.44 million $ 439,823
Feb 16, 11 AM $ 0.58
-0.34%
$ 13.41 million $ 415,791
Feb 16, 10 AM $ 0.582
+0.02%
$ 13.44 million $ 402,695
Feb 16, 9 AM $ 0.582
-0.10%
$ 13.4 million $ 392,354
Feb 16, 8 AM $ 0.583
+0.38%
$ 13.39 million $ 378,497
Feb 16, 7 AM $ 0.581
-0.52%
$ 13.41 million $ 378,488