Elastos Historical Data

ELA Page 3
Download
Date Close Price change Market cap Trading volume
Dec 30, 2025 $ 1.11
+1.11%
$ 10.7 million $ 1.12 million
Dec 29, 2025 $ 1.11
-0.49%
$ 10.55 million $ 936,859
Dec 28, 2025 $ 1.11
+1.63%
$ 10.67 million $ 808,360
Dec 27, 2025 $ 1.1
+0.78%
$ 10.53 million $ 802,494
Dec 26, 2025 $ 1.1
-4.52%
$ 10.47 million $ 1.03 million
Dec 25, 2025 $ 1.15
-0.64%
$ 11.03 million $ 721,551
Dec 24, 2025 $ 1.16
-2.05%
$ 11.09 million $ 835,500
Dec 23, 2025 $ 1.2
+1.76%
$ 11.39 million $ 1.02 million
Dec 22, 2025 $ 1.19
-0.24%
$ 11.37 million $ 1.03 million
Dec 21, 2025 $ 1.18
-2.58%
$ 11.46 million $ 898,422
Dec 20, 2025 $ 1.2
-0.64%
$ 11.58 million $ 542,497
Dec 19, 2025 $ 1.21
+2.61%
$ 11.6 million $ 759,386
Dec 18, 2025 $ 1.18
+1.13%
$ 11.31 million $ 867,937
Dec 17, 2025 $ 1.17
-2.18%
$ 11.2 million $ 746,292
Dec 16, 2025 $ 1.2
-7.95%
$ 11.5 million $ 420,933
Dec 15, 2025 $ 1.34
+11.86%
$ 12.43 million $ 484,110
Dec 14, 2025 $ 1.19
-0.16%
$ 11.46 million $ 118,601
Dec 13, 2025 $ 1.2
+1.20%
$ 11.48 million $ 202,957
Dec 12, 2025 $ 1.18
-2.53%
$ 11.34 million $ 144,849
Dec 11, 2025 $ 1.21
+1.92%
$ 11.66 million $ 256,778
Dec 10, 2025 $ 1.19
-0.74%
$ 11.42 million $ 135,969
Dec 9, 2025 $ 1.2
+1.15%
$ 11.51 million $ 149,134
Dec 8, 2025 $ 1.18
+1.01%
$ 11.37 million $ 81,968
Dec 7, 2025 $ 1.17
-1.72%
$ 11.25 million $ 130,201
Dec 6, 2025 $ 1.19
-0.90%
$ 11.46 million $ 105,968
Dec 5, 2025 $ 1.2
-1.57%
$ 11.56 million $ 557,745
Dec 4, 2025 $ 1.22
-1.52%
$ 11.75 million $ 195,753
Dec 3, 2025 $ 1.24
-1.70%
$ 11.93 million $ 289,536
Dec 2, 2025 $ 1.26
+1.86%
$ 12.14 million $ 167,698
Dec 1, 2025 $ 1.24
-2.16%
$ 11.91 million $ 208,233
Nov 30, 2025 $ 1.28
-1.39%
$ 12.18 million $ 108,752
Nov 29, 2025 $ 1.3
-1.83%
$ 12.48 million $ 121,675
Nov 28, 2025 $ 1.33
+5.03%
$ 12.73 million $ 638,443
Nov 27, 2025 $ 1.27
+0.08%
$ 12.13 million $ 237,791
Nov 26, 2025 $ 1.27
+1.47%
$ 12.15 million $ 355,837
Nov 25, 2025 $ 1.25
-4.55%
$ 12.05 million $ 267,938
Nov 24, 2025 $ 1.32
-1.49%
$ 12.54 million $ 557,443
Nov 23, 2025 $ 1.34
+2.46%
$ 12.82 million $ 509,266
Nov 22, 2025 $ 1.33
+6.51%
$ 12.54 million $ 1.21 million
Nov 21, 2025 $ 1.25
-2.60%
$ 11.98 million $ 313,312
Nov 20, 2025 $ 1.28
-8.71%
$ 12.3 million $ 541,580
Nov 19, 2025 $ 1.41
+14.62%
$ 13.51 million $ 1.27 million
Nov 18, 2025 $ 1.25
-6.59%
$ 11.79 million $ 980,062
Nov 17, 2025 $ 1.33
-22.77%
$ 12.8 million $ 2.14 million
Nov 16, 2025 $ 1.3
+8.05%
$ 16.59 million $ 403,714
Nov 15, 2025 $ 1.2
+0.24%
$ 11.54 million $ 317,053
Nov 14, 2025 $ 1.2
-3.63%
$ 11.52 million $ 387,184
Nov 13, 2025 $ 1.23
-3.93%
$ 11.94 million $ 574,658
Nov 12, 2025 $ 1.28
+2.53%
$ 12.33 million $ 203,088
Nov 11, 2025 $ 1.25
-3.93%
$ 11.96 million $ 321,657