Elastos Historical Data

ELA Page 28
Download
Date Close Price change Market cap Trading volume
Dec 2, 2022 $ 1.14
-1.68%
$ 10.97 million $ 1.23 million
Dec 1, 2022 $ 1.16
+7.33%
$ 11.16 million $ 903,195
Nov 30, 2022 $ 1.08
+0.84%
$ 10.4 million $ 621,896
Nov 29, 2022 $ 1.07
-0.29%
$ 10.32 million $ 771,232
Nov 28, 2022 $ 1.08
-3.69%
$ 10.35 million $ 527,191
Nov 27, 2022 $ 1.12
+2.84%
$ 10.74 million $ 440,926
Nov 26, 2022 $ 1.09
+0.28%
$ 10.45 million $ 444,952
Nov 25, 2022 $ 1.09
+0.46%
$ 10.42 million $ 538,530
Nov 24, 2022 $ 1.08
-1.55%
$ 10.37 million $ 659,236
Nov 23, 2022 $ 1.1
-0.33%
$ 10.53 million $ 1.52 million
Nov 22, 2022 $ 1.1
+1.08%
$ 10.57 million $ 1.07 million
Nov 21, 2022 $ 1.09
-3.47%
$ 10.45 million $ 1.57 million
Nov 20, 2022 $ 1.13
+0.80%
$ 10.83 million $ 931,801
Nov 19, 2022 $ 1.12
-1.56%
$ 10.74 million $ 1.46 million
Nov 18, 2022 $ 1.14
-4.16%
$ 10.91 million $ 774,129
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