Elastos Historical Data

ELA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 21, 2022 $ 2.78
-4.40%
$ 26.68 million $ 578,122
Apr 20, 2022 $ 2.91
+13.63%
$ 27.91 million $ 3.51 million
Apr 19, 2022 $ 2.56
-10.42%
$ 24.56 million $ 1.62 million
Apr 18, 2022 $ 2.86
+0.04%
$ 27.42 million $ 421,805
Apr 17, 2022 $ 2.85
-4.54%
$ 27.41 million $ 382,982
Apr 16, 2022 $ 2.99
-3.38%
$ 28.71 million $ 271,964
Apr 15, 2022 $ 3.1
+4.21%
$ 29.71 million $ 476,057
Apr 14, 2022 $ 2.97
-3.98%
$ 28.51 million $ 420,198
Apr 13, 2022 $ 3.09
+0.78%
$ 29.69 million $ 789,764
Apr 12, 2022 $ 3.07
+11.08%
$ 29.47 million $ 1.84 million
Apr 11, 2022 $ 2.76
-4.34%
$ 26.53 million $ 623,595
Apr 10, 2022 $ 2.89
-3.60%
$ 27.73 million $ 319,384
Apr 9, 2022 $ 3
+2.35%
$ 28.77 million $ 190,587
Apr 8, 2022 $ 2.93
-0.60%
$ 28.11 million $ 303,526
Apr 7, 2022 $ 2.95
+0.00%
$ 28.28 million $ 338,844
Apr 6, 2022 $ 2.95
-5.23%
$ 28.28 million $ 312,657
Apr 5, 2022 $ 3.11
-1.35%
$ 29.84 million $ 389,433
Apr 4, 2022 $ 3.15
-2.60%
$ 30.24 million $ 362,027
Apr 3, 2022 $ 3.23
+0.07%
$ 31.05 million $ 237,879
Apr 2, 2022 $ 3.23
+1.12%
$ 31.03 million $ 430,472
Apr 1, 2022 $ 3.2
-1.58%
$ 30.68 million $ 351,294
Mar 31, 2022 $ 3.25
-6.82%
$ 31.18 million $ 392,345
Mar 30, 2022 $ 3.49
-1.82%
$ 33.46 million $ 596,098
Mar 29, 2022 $ 3.55
-0.76%
$ 34.08 million $ 188,933
Mar 28, 2022 $ 3.58
-0.56%
$ 34.34 million $ 517,425
Mar 27, 2022 $ 3.6
+6.94%
$ 34.53 million $ 314,813
Mar 26, 2022 $ 3.36
+0.15%
$ 32.29 million $ 343,841
Mar 25, 2022 $ 3.36
+0.18%
$ 32.24 million $ 178,282
Mar 24, 2022 $ 3.35
-0.33%
$ 32.18 million $ 270,878
Mar 23, 2022 $ 3.36
+1.51%
$ 32.29 million $ 235,998
Mar 22, 2022 $ 3.31
+1.17%
$ 31.81 million $ 253,072
Mar 21, 2022 $ 3.27
+1.18%
$ 31.44 million $ 179,707
Mar 20, 2022 $ 3.24
+0.12%
$ 31.07 million $ 213,068
Mar 19, 2022 $ 3.23
+0.82%
$ 31.04 million $ 267,376
Mar 18, 2022 $ 3.21
-0.73%
$ 30.78 million $ 241,325
Mar 17, 2022 $ 3.23
+3.49%
$ 31.01 million $ 285,133
Mar 16, 2022 $ 3.12
+2.61%
$ 29.96 million $ 336,255
Mar 15, 2022 $ 3.04
+0.47%
$ 29.2 million $ 215,015
Mar 14, 2022 $ 3.03
+2.22%
$ 29.06 million $ 474,880
Mar 13, 2022 $ 2.96
-1.01%
$ 28.43 million $ 360,619
Mar 12, 2022 $ 2.99
-1.20%
$ 28.72 million $ 341,982
Mar 11, 2022 $ 3.03
-7.07%
$ 29.07 million $ 839,494
Mar 10, 2022 $ 3.26
-2.16%
$ 31.28 million $ 353,410
Mar 9, 2022 $ 3.33
+2.47%
$ 31.97 million $ 491,088
Mar 8, 2022 $ 3.25
-1.07%
$ 31.2 million $ 403,729
Mar 7, 2022 $ 3.29
-5.67%
$ 31.54 million $ 542,628
Mar 6, 2022 $ 3.48
-4.52%
$ 33.43 million $ 378,339
Mar 5, 2022 $ 3.65
+2.40%
$ 35.02 million $ 338,008
Mar 4, 2022 $ 3.56
-5.32%
$ 34.2 million $ 493,034
Mar 3, 2022 $ 3.76
+0.05%
$ 36.12 million $ 491,298