Elastos Historical Data

ELA Page 27
Download
Date Close Price change Market cap Trading volume
Apr 17, 4 AM $ 0.453
+0.18%
$ 10.47 million $ 107,784
Apr 17, 3 AM $ 0.452
-0.42%
$ 10.45 million $ 106,908
Apr 17, 2 AM $ 0.454
-0.04%
$ 10.49 million $ 104,676
Apr 17, 1 AM $ 0.454
-0.58%
$ 10.5 million $ 110,148
Apr 17, 12 AM $ 0.457
-0.05%
$ 10.56 million $ 113,459
Apr 16, 11 PM $ 0.457
+0.01%
$ 10.56 million $ 114,890
Apr 16, 10 PM $ 0.457
-0.25%
$ 10.56 million $ 120,363
Apr 16, 9 PM $ 0.458
+1.60%
$ 10.59 million $ 124,554
Apr 16, 8 PM $ 0.451
+0.08%
$ 10.42 million $ 116,746
Apr 16, 7 PM $ 0.451
+0.67%
$ 10.41 million $ 134,600
Apr 16, 6 PM $ 0.448
-0.36%
$ 10.34 million $ 150,056
Apr 16, 5 PM $ 0.449
+0.16%
$ 10.38 million $ 161,221
Apr 16, 4 PM $ 0.449
-0.35%
$ 10.36 million $ 173,090
Apr 16, 3 PM $ 0.45
+0.14%
$ 10.4 million $ 190,625
Apr 16, 2 PM $ 0.45
+0.17%
$ 10.39 million $ 212,760
Apr 16, 1 PM $ 0.449
-0.71%
$ 10.37 million $ 220,783
Apr 16, 12 PM $ 0.452
+0.48%
$ 10.44 million $ 226,671
Apr 16, 11 AM $ 0.45
+0.05%
$ 10.39 million $ 239,570
Apr 16, 10 AM $ 0.45
-0.11%
$ 10.39 million $ 257,952
Apr 16, 9 AM $ 0.45
-0.08%
$ 10.4 million $ 284,633
Apr 16, 8 AM $ 0.45
+0.08%
$ 10.41 million $ 338,001
Apr 16, 7 AM $ 0.45
-0.26%
$ 10.4 million $ 371,625
Apr 16, 6 AM $ 0.451
+0.33%
$ 10.43 million $ 386,330
Apr 16, 5 AM $ 0.45
+0.07%
$ 10.39 million $ 432,135
Apr 16, 4 AM $ 0.449
+0.03%
$ 10.38 million $ 454,254
Apr 16, 3 AM $ 0.449
+0.27%
$ 10.38 million $ 469,486
Apr 16, 2 AM $ 0.448
+0.01%
$ 10.35 million $ 471,713
Apr 16, 1 AM $ 0.448
-0.09%
$ 10.35 million $ 475,484
Apr 16, 12 AM $ 0.448
+0.15%
$ 10.36 million $ 478,725
Apr 15, 11 PM $ 0.448
-0.04%
$ 10.35 million $ 484,512
Apr 15, 10 PM $ 0.448
+0.03%
$ 10.35 million $ 478,190
Apr 15, 9 PM $ 0.448
+0.60%
$ 10.35 million $ 494,825
Apr 15, 8 PM $ 0.445
-0.25%
$ 10.28 million $ 482,650
Apr 15, 7 PM $ 0.446
+0.10%
$ 10.31 million $ 466,189
Apr 15, 6 PM $ 0.446
-0.20%
$ 10.3 million $ 447,830
Apr 15, 5 PM $ 0.447
-0.05%
$ 10.32 million $ 451,876
Apr 15, 4 PM $ 0.446
+1.21%
$ 10.31 million $ 438,498
Apr 15, 3 PM $ 0.441
-0.77%
$ 10.19 million $ 423,904
Apr 15, 2 PM $ 0.444
-0.21%
$ 10.27 million $ 401,642
Apr 15, 1 PM $ 0.445
-0.09%
$ 10.29 million $ 391,097
Apr 15, 12 PM $ 0.446
+0.11%
$ 10.3 million $ 382,839
Apr 15, 11 AM $ 0.445
+0.10%
$ 10.29 million $ 364,110
Apr 15, 10 AM $ 0.445
+0.61%
$ 10.28 million $ 344,259
Apr 15, 9 AM $ 0.442
+0.33%
$ 10.21 million $ 318,096
Apr 15, 8 AM $ 0.441
-0.53%
$ 10.18 million $ 265,350
Apr 15, 7 AM $ 0.443
-0.63%
$ 10.24 million $ 231,513
Apr 15, 6 AM $ 0.446
+0.40%
$ 10.3 million $ 218,671
Apr 15, 5 AM $ 0.444
+0.29%
$ 10.26 million $ 172,019
Apr 15, 4 AM $ 0.443
+0.10%
$ 10.24 million $ 151,706
Apr 15, 3 AM $ 0.443
-0.44%
$ 10.23 million $ 139,366