Elastos Historical Data

ELA Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 2022 $ 1.42
-1.29%
$ 13.6 million $ 246,273
Nov 6, 2022 $ 1.44
+0.44%
$ 13.78 million $ 293,811
Nov 5, 2022 $ 1.43
+1.01%
$ 13.72 million $ 506,744
Nov 4, 2022 $ 1.42
+1.29%
$ 13.59 million $ 349,564
Nov 3, 2022 $ 1.4
+3.79%
$ 13.41 million $ 295,189
Nov 2, 2022 $ 1.35
+3.64%
$ 12.92 million $ 305,340
Nov 1, 2022 $ 1.3
-0.56%
$ 12.47 million $ 357,931
Oct 31, 2022 $ 1.31
-0.21%
$ 12.54 million $ 130,795
Oct 30, 2022 $ 1.31
-0.05%
$ 12.56 million $ 150,193
Oct 29, 2022 $ 1.31
-2.12%
$ 12.57 million $ 271,809
Oct 28, 2022 $ 1.34
-2.00%
$ 12.84 million $ 217,467
Oct 27, 2022 $ 1.37
-1.45%
$ 13.11 million $ 200,940
Oct 26, 2022 $ 1.39
+0.21%
$ 13.3 million $ 470,413
Oct 25, 2022 $ 1.38
+0.44%
$ 13.27 million $ 377,358
Oct 24, 2022 $ 1.38
-1.17%
$ 13.21 million $ 201,379
Oct 23, 2022 $ 1.39
-0.97%
$ 13.37 million $ 270,318
Oct 22, 2022 $ 1.41
-2.06%
$ 13.5 million $ 210,321
Oct 21, 2022 $ 1.44
-0.13%
$ 13.78 million $ 142,038
Oct 20, 2022 $ 1.44
-0.62%
$ 13.8 million $ 127,183
Oct 19, 2022 $ 1.45
-1.52%
$ 13.89 million $ 187,197
Oct 18, 2022 $ 1.47
-2.36%
$ 14.11 million $ 210,154
Oct 17, 2022 $ 1.5
-1.05%
$ 14.45 million $ 171,980
Oct 16, 2022 $ 1.52
-1.46%
$ 14.6 million $ 212,676
Oct 15, 2022 $ 1.54
+3.13%
$ 14.82 million $ 249,787
Oct 14, 2022 $ 1.5
+0.93%
$ 14.37 million $ 298,488
Oct 13, 2022 $ 1.48
+0.62%
$ 14.23 million $ 340,584
Oct 12, 2022 $ 1.47
-2.44%
$ 14.14 million $ 220,793
Oct 11, 2022 $ 1.51
-1.14%
$ 14.5 million $ 141,829
Oct 10, 2022 $ 1.53
-1.60%
$ 14.67 million $ 98,534
Oct 9, 2022 $ 1.55
-1.51%
$ 14.91 million $ 157,118
Oct 8, 2022 $ 1.58
-4.69%
$ 15.13 million $ 235,630
Oct 7, 2022 $ 1.65
+11.48%
$ 15.88 million $ 1.16 million
Oct 6, 2022 $ 1.48
+0.18%
$ 14.24 million $ 146,410
Oct 5, 2022 $ 1.48
-3.01%
$ 14.22 million $ 123,277
Oct 4, 2022 $ 1.53
-0.74%
$ 14.66 million $ 147,628
Oct 3, 2022 $ 1.54
-4.64%
$ 14.77 million $ 516,335
Oct 2, 2022 $ 1.61
+9.45%
$ 15.48 million $ 673,165
Oct 1, 2022 $ 1.47
-2.76%
$ 14.14 million $ 254,462
Sep 30, 2022 $ 1.51
-14.56%
$ 14.53 million $ 924,237
Sep 29, 2022 $ 1.77
+26.50%
$ 16.97 million $ 975,748