Elastos Historical Data

ELA Page 3
Download
Date Close Price change Market cap Trading volume
May 6 $ 2.9
-9.39%
$ 28.72 million $ 2.67 million
Apr 29 $ 3.21
-2.41%
$ 30.77 million $ 3.31 million
Apr 22 $ 3.35
-5.36%
$ 31.53 million $ 3.01 million
Apr 15 $ 3.38
-5.38%
$ 33.99 million $ 5.72 million
Apr 8 $ 3.47
-22.94%
$ 34.29 million $ 7.52 million
Apr 1 $ 4.26
+22.45%
$ 43.17 million $ 38.56 million
Mar 25 $ 3.5
-6.71%
$ 33.37 million $ 4.39 million
Mar 18 $ 3.54
-5.36%
$ 36 million $ 4.1 million
Mar 11 $ 3.53
-11.20%
$ 35.95 million $ 5.52 million
Mar 4 $ 3.96
+3.30%
$ 38.12 million $ 7.06 million
Feb 26 $ 3.83
-14.33%
$ 36.77 million $ 6.69 million
Feb 19 $ 4.49
+1.38%
$ 43.07 million $ 5.86 million
Feb 12 $ 4.43
+36.32%
$ 42.49 million $ 9.45 million
Feb 5 $ 3.2
-11.39%
$ 31.17 million $ 2.83 million
Jan 29 $ 3.61
+6.07%
$ 34.68 million $ 5.56 million
Jan 22 $ 3.46
-4.27%
$ 32.69 million $ 4.53 million
Jan 15 $ 3.37
-5.22%
$ 34.86 million $ 5.59 million
Jan 8 $ 3.74
-0.71%
$ 34.1 million $ 10.7 million
Jan 1 $ 3.76
+14.90%
$ 36.14 million $ 12.52 million
Dec 25 $ 3.7
-24.06%
$ 31.62 million $ 15.11 million
Dec 18 $ 3.58
+187.00%
$ 46.78 million $ 80.57 million
Dec 11 $ 1.26
-4.77%
$ 11.96 million $ 2.55 million
Dec 4 $ 1.38
+7.94%
$ 12.73 million $ 2.4 million
Nov 27 $ 1.28
+7.91%
$ 12.28 million $ 3.13 million
Nov 20 $ 1.28
+12.65%
$ 11.38 million $ 3.02 million
Nov 13 $ 1.14
-9.12%
$ 10.89 million $ 2.66 million
Nov 6 $ 1.22
-2.78%
$ 12.08 million $ 2.57 million
Oct 30 $ 1.26
-1.83%
$ 12.08 million $ 2.21 million
Oct 23 $ 1.28
+4.23%
$ 12.3 million $ 2.31 million
Oct 16 $ 1.23
-2.87%
$ 11.81 million $ 2.16 million
Oct 9 $ 1.26
-7.16%
$ 12.16 million $ 1.81 million
Oct 2 $ 1.36
-2.28%
$ 13.07 million $ 2.07 million
Sep 25 $ 1.39
+0.57%
$ 13.37 million $ 2.03 million
Sep 18 $ 1.46
-6.14%
$ 13.3 million $ 2 million
Sep 11 $ 1.58
+1.15%
$ 14.96 million $ 1.83 million
Sep 4 $ 1.56
-6.10%
$ 14.98 million $ 2.15 million
Aug 28 $ 1.66
+10.61%
$ 15.95 million $ 3.18 million
Aug 21 $ 1.53
-3.43%
$ 14.42 million $ 3.21 million
Aug 14 $ 1.56
+4.41%
$ 15.21 million $ 3.17 million
Aug 7 $ 1.49
+14.98%
$ 14.33 million $ 1.98 million
Jul 31 $ 1.3
+8.14%
$ 12.46 million $ 2.5 million
Jul 24 $ 1.2
-5.80%
$ 11.52 million $ 2.45 million
Jul 17 $ 1.27
-2.61%
$ 12.23 million $ 2.18 million
Jul 10 $ 1.31
-1.08%
$ 12.56 million $ 2.36 million
Jul 3 $ 1.32
-3.21%
$ 12.7 million $ 1.73 million
Jun 26 $ 1.37
-1.66%
$ 13.12 million $ 1.62 million
Jun 19 $ 1.36
-1.61%
$ 13.34 million $ 2.64 million
Jun 12 $ 1.4
+8.09%
$ 13.29 million $ 1.65 million
Jun 5 $ 1.29
-14.08%
$ 12.43 million $ 3.06 million
May 29 $ 1.51
-26.03%
$ 14.46 million $ 6.17 million