Elastos Historical Data

ELA Page 28
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 1.4
-1.62%
$ 13.41 million $ 254,587
Sep 27, 2022 $ 1.42
+2.85%
$ 13.63 million $ 107,149
Sep 26, 2022 $ 1.38
-1.41%
$ 13.25 million $ 108,661
Sep 25, 2022 $ 1.4
-0.80%
$ 13.44 million $ 75,336
Sep 24, 2022 $ 1.41
-0.69%
$ 13.54 million $ 89,302
Sep 23, 2022 $ 1.42
-2.92%
$ 13.64 million $ 103,859
Sep 22, 2022 $ 1.46
+0.87%
$ 14.04 million $ 55,087
Sep 21, 2022 $ 1.45
-4.57%
$ -- $ 77,132
Sep 20, 2022 $ 1.52
-0.12%
$ 14.57 million $ 80,039
Sep 19, 2022 $ 1.52
+1.19%
$ 14.58 million $ 123,579
Sep 18, 2022 $ 1.5
-1.14%
$ 14.41 million $ 48,389
Sep 17, 2022 $ 1.52
-1.46%
$ 14.56 million $ 89,193
Sep 16, 2022 $ 1.54
+1.84%
$ 14.8 million $ 75,505
Sep 15, 2022 $ 1.51
-0.55%
$ 14.54 million $ 77,034
Sep 14, 2022 $ 1.52
-1.19%
$ 14.63 million $ 126,217
Sep 13, 2022 $ 1.54
-4.73%
$ 14.8 million $ 135,512
Sep 12, 2022 $ 1.62
-2.70%
$ 15.53 million $ 179,386
Sep 11, 2022 $ 1.66
-1.26%
$ 15.95 million $ 112,343
Sep 10, 2022 $ 1.68
-1.07%
$ 16.16 million $ 111,334
Sep 9, 2022 $ 1.7
+1.94%
$ 16.34 million $ 197,293
Sep 8, 2022 $ 1.67
-1.62%
$ 16.03 million $ 127,292
Sep 7, 2022 $ 1.7
+0.64%
$ 16.29 million $ 85,623
Sep 6, 2022 $ 1.69
-2.18%
$ 16.19 million $ 92,122
Sep 5, 2022 $ 1.72
-1.67%
$ 16.56 million $ 83,209
Sep 4, 2022 $ 1.76
+0.35%
$ 16.85 million $ 83,120
Sep 3, 2022 $ 1.75
+1.86%
$ 16.78 million $ 243,748
Sep 2, 2022 $ 1.72
-3.39%
$ 16.47 million $ 275,119
Sep 1, 2022 $ 1.78
-0.14%
$ 17.05 million $ 118,623
Aug 31, 2022 $ 1.78
+0.75%
$ 17.07 million $ 680,873
Aug 30, 2022 $ 1.76
+1.97%
$ 16.94 million $ 221,400
Aug 29, 2022 $ 1.73
+3.88%
$ 16.61 million $ 162,605
Aug 28, 2022 $ 1.67
-2.16%
$ 15.99 million $ 245,302
Aug 27, 2022 $ 1.7
-1.96%
$ 16.35 million $ 181,556
Aug 26, 2022 $ 1.74
-6.49%
$ 16.67 million $ 424,946
Aug 25, 2022 $ 1.86
+3.20%
$ 17.83 million $ 209,814
Aug 24, 2022 $ 1.8
-0.52%
$ 17.28 million $ 269,413
Aug 23, 2022 $ 1.81
-0.73%
$ 17.37 million $ 172,912
Aug 22, 2022 $ 1.82
-1.30%
$ 17.5 million $ 277,072
Aug 21, 2022 $ 1.85
+0.95%
$ 17.73 million $ 237,683
Aug 20, 2022 $ 1.83
-1.33%
$ 17.56 million $ 203,667
Aug 19, 2022 $ 1.85
-8.08%
$ 17.79 million $ 932,323
Aug 18, 2022 $ 2.02
+1.66%
$ 19.35 million $ 192,338
Aug 17, 2022 $ 1.98
-3.03%
$ 19.03 million $ 1.34 million
Aug 16, 2022 $ 2.04
+2.73%
$ 19.62 million $ 706,330
Aug 15, 2022 $ 1.99
-1.89%
$ 19.1 million $ 417,532
Aug 14, 2022 $ 2.03
-2.81%
$ 19.46 million $ 184,352
Aug 13, 2022 $ 2.09
+1.83%
$ 20.02 million $ 198,562
Aug 12, 2022 $ 2.05
-0.87%
$ 19.67 million $ 223,795
Aug 11, 2022 $ 2.07
-0.70%
$ 19.84 million $ 176,776
Aug 10, 2022 $ 2.08
-0.27%
$ 19.98 million $ 237,427