Elastos Historical Data

ELA Page 29
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 2.09
-0.20%
$ 20.03 million $ 278,519
Aug 8, 2022 $ 2.09
-3.00%
$ 20.08 million $ 273,004
Aug 7, 2022 $ 2.16
-13.47%
$ 20.7 million $ 530,389
Aug 6, 2022 $ 2.49
-11.72%
$ 23.93 million $ 1.06 million
Aug 5, 2022 $ 2.82
+55.23%
$ 27.05 million $ 2.05 million
Aug 4, 2022 $ 1.82
+1.96%
$ 17.43 million $ 91,854
Aug 3, 2022 $ 1.78
+0.35%
$ 17.09 million $ 47,976
Aug 2, 2022 $ 1.77
+0.09%
$ 17.03 million $ 111,549
Aug 1, 2022 $ 1.77
-0.71%
$ 17.01 million $ 252,008
Jul 31, 2022 $ 1.78
-0.77%
$ 17.13 million $ 396,100
Jul 30, 2022 $ 1.8
-3.18%
$ 17.26 million $ 318,393
Jul 29, 2022 $ 1.86
+7.35%
$ 17.83 million $ 961,352
Jul 28, 2022 $ 1.73
+6.89%
$ 16.61 million $ 1 million
Jul 27, 2022 $ 1.62
+5.00%
$ 15.53 million $ 1.84 million
Jul 26, 2022 $ 1.54
-1.45%
$ 14.8 million $ 298,007
Jul 25, 2022 $ 1.56
-2.81%
$ 15.01 million $ 246,278
Jul 24, 2022 $ 1.61
-0.46%
$ 15.45 million $ 674,038
Jul 23, 2022 $ 1.62
-3.74%
$ 15.52 million $ 1.82 million
Jul 22, 2022 $ 1.68
+5.09%
$ 16.12 million $ 661,022
Jul 21, 2022 $ 1.6
-1.73%
$ 15.33 million $ 301,284
Jul 20, 2022 $ 1.63
-2.39%
$ 15.6 million $ 2.5 million
Jul 19, 2022 $ 1.67
+3.48%
$ 15.99 million $ 367,565
Jul 18, 2022 $ 1.61
+6.35%
$ 15.44 million $ 606,025
Jul 17, 2022 $ 1.51
-2.79%
$ 14.52 million $ 590,688
Jul 16, 2022 $ 1.56
+4.26%
$ 14.94 million $ 2.86 million
Jul 15, 2022 $ 1.49
+3.17%
$ 14.35 million $ 402,944
Jul 14, 2022 $ 1.45
+1.07%
$ 13.91 million $ 482,726
Jul 13, 2022 $ 1.43
-0.16%
$ 13.76 million $ 189,075
Jul 12, 2022 $ 1.44
-1.90%
$ 13.78 million $ 313,838
Jul 11, 2022 $ 1.46
-4.51%
$ 14.05 million $ 910,535
Jul 10, 2022 $ 1.53
-4.04%
$ 14.71 million $ 98,830
Jul 9, 2022 $ 1.6
+4.61%
$ 15.33 million $ 2.91 million
Jul 8, 2022 $ 1.53
-2.13%
$ 14.66 million $ 536,111
Jul 7, 2022 $ 1.56
+7.02%
$ 14.97 million $ 420,432
Jul 6, 2022 $ 1.46
+4.19%
$ 13.99 million $ 250,164
Jul 5, 2022 $ 1.4
+0.69%
$ 13.43 million $ 157,619
Jul 4, 2022 $ 1.39
+2.21%
$ 13.34 million $ 174,614
Jul 3, 2022 $ 1.36
+0.98%
$ 13.05 million $ 139,671
Jul 2, 2022 $ 1.35
-3.19%
$ 12.92 million $ 199,630
Jul 1, 2022 $ 1.39
-2.39%
$ 13.35 million $ 235,163
Jun 30, 2022 $ 1.42
-5.45%
$ 13.67 million $ 227,995
Jun 29, 2022 $ 1.51
+0.71%
$ 14.46 million $ 88,043
Jun 28, 2022 $ 1.5
+1.91%
$ 14.36 million $ 79,258
Jun 27, 2022 $ 1.47
-3.09%
$ 14.09 million $ 112,680
Jun 26, 2022 $ 1.51
-3.07%
$ 14.54 million $ 105,309
Jun 25, 2022 $ 1.56
-5.75%
$ 15 million $ 194,472
Jun 24, 2022 $ 1.66
+1.92%
$ 15.96 million $ 729,654
Jun 23, 2022 $ 1.63
+6.39%
$ 15.65 million $ 422,825
Jun 22, 2022 $ 1.53
-4.45%
$ 14.71 million $ 451,571
Jun 21, 2022 $ 1.6
+10.09%
$ 15.4 million $ 463,384