Elastos Historical Data

ELA Page 3
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.574
-1.76%
$ 13.25 million $ 112,930
Feb 28, 2026 $ 0.584
+1.42%
$ 13.49 million $ 276,174
Feb 27, 2026 $ 0.581
-4.47%
$ 13.41 million $ 452,169
Feb 26, 2026 $ 0.608
-3.35%
$ 14.03 million $ 57,463
Feb 25, 2026 $ 0.63
+3.86%
$ 14.54 million $ 694,400
Feb 24, 2026 $ 0.607
-4.46%
$ 14 million $ 737,029
Feb 23, 2026 $ 0.635
+0.42%
$ 14.66 million $ 599,870
Feb 22, 2026 $ 0.632
-10.43%
$ 14.59 million $ 516,610
Feb 21, 2026 $ 0.706
+0.56%
$ 16.29 million $ 474,635
Feb 20, 2026 $ 0.702
+0.44%
$ 16.2 million $ 1.16 million
Feb 19, 2026 $ 0.699
-7.04%
$ 16.17 million $ 2.65 million
Feb 18, 2026 $ 0.55
-5.12%
$ 12.69 million $ 4,092
Feb 17, 2026 $ 0.58
+1.37%
$ 13.38 million $ 274,032
Feb 16, 2026 $ 0.572
-2.69%
$ 13.2 million $ 455,477
Feb 15, 2026 $ 0.588
-2.43%
$ 13.56 million $ 395,347
Feb 14, 2026 $ 0.602
-1.23%
$ 13.9 million $ 537,262
Feb 13, 2026 $ 0.61
+2.63%
$ 14.07 million $ 261,416
Feb 12, 2026 $ 0.594
+0.71%
$ 13.71 million $ 252,886
Feb 11, 2026 $ 0.59
+2.85%
$ 13.62 million $ 273,593
Feb 10, 2026 $ 0.574
-7.21%
$ 13.24 million $ 424,303
Feb 9, 2026 $ 0.618
-2.69%
$ 14.27 million $ 302,284
Feb 8, 2026 $ 0.635
+0.93%
$ 14.66 million $ 463,596
Feb 7, 2026 $ 0.629
-2.70%
$ 14.53 million $ 310,295
Feb 6, 2026 $ 0.647
+9.39%
$ 14.93 million $ 487,750
Feb 5, 2026 $ 0.591
-16.79%
$ 13.65 million $ 678,109
Feb 4, 2026 $ 0.711
-1.64%
$ 16.4 million $ 306,020
Feb 3, 2026 $ 0.723
-0.43%
$ 16.67 million $ 946,500
Feb 2, 2026 $ 0.723
-0.50%
$ 16.76 million $ 632,950
Feb 1, 2026 $ 0.727
-5.92%
$ 16.77 million $ 352,827
Jan 31, 2026 $ 0.773
-4.35%
$ 17.83 million $ 721,099
Jan 30, 2026 $ 0.808
+2.84%
$ 18.64 million $ 345,564
Jan 29, 2026 $ 0.786
-1.38%
$ 18.12 million $ 346,494
Jan 28, 2026 $ 0.797
-8.42%
$ 18.37 million $ 715,158
Jan 27, 2026 $ 0.87
+10.64%
$ 20.06 million $ 784,692
Jan 26, 2026 $ 0.786
-1.23%
$ 18.13 million $ 239,073
Jan 25, 2026 $ 0.796
-5.47%
$ 18.36 million $ 271,328
Jan 24, 2026 $ 0.842
-0.91%
$ 19.42 million $ 198,089
Jan 23, 2026 $ 0.85
-1.01%
$ 19.6 million $ 242,393
Jan 22, 2026 $ 0.858
-1.37%
$ 19.79 million $ 338,883
Jan 21, 2026 $ 0.87
-1.13%
$ 20.07 million $ 605,593
Jan 20, 2026 $ 0.88
-0.27%
$ 20.3 million $ 997,932
Jan 19, 2026 $ 0.883
-1.34%
$ 20.35 million $ 872,594
Jan 18, 2026 $ 0.895
+0.99%
$ 20.63 million $ 320,238
Jan 17, 2026 $ 0.886
-6.37%
$ 20.42 million $ 426,699
Jan 16, 2026 $ 0.946
-3.60%
$ 21.81 million $ 603,504
Jan 15, 2026 $ 0.982
-0.70%
$ 22.6 million $ 611,723
Jan 14, 2026 $ 0.986
-2.19%
$ 22.76 million $ 571,120
Jan 13, 2026 $ 1.01
-1.74%
$ 9.68 million $ 740,732
Jan 12, 2026 $ 1.03
-1.93%
$ 10.03 million $ 779,472
Jan 11, 2026 $ 1.05
-1.30%
$ 10.04 million $ 620,905