Elastos Historical Data

ELA Page 30
Download
Date Close Price change Market cap Trading volume
Feb 10, 5 AM $ 0.598
-0.77%
$ 13.8 million $ 288,207
Feb 10, 4 AM $ 0.602
+0.49%
$ 13.9 million $ 294,577
Feb 10, 3 AM $ 0.6
-2.98%
$ 13.84 million $ 392,135
Feb 10, 2 AM $ 0.618
-3.16%
$ 14.27 million $ 354,801
Feb 10, 1 AM $ 0.639
+2.81%
$ 14.74 million $ 341,516
Feb 10, 12 AM $ 0.621
+0.47%
$ 14.33 million $ 301,912
Feb 9, 11 PM $ 0.618
+0.32%
$ 14.27 million $ 302,284
Feb 9, 10 PM $ 0.616
+0.10%
$ 14.22 million $ 304,821
Feb 9, 9 PM $ 0.616
-0.16%
$ 14.21 million $ 331,521
Feb 9, 8 PM $ 0.617
-0.26%
$ 14.23 million $ 353,524
Feb 9, 7 PM $ 0.618
+0.61%
$ 14.25 million $ 369,681
Feb 9, 6 PM $ 0.614
-0.19%
$ 14.18 million $ 385,357
Feb 9, 5 PM $ 0.616
+0.72%
$ 14.21 million $ 398,042
Feb 9, 4 PM $ 0.611
+0.13%
$ 14.1 million $ 401,817
Feb 9, 3 PM $ 0.61
+0.07%
$ 14.09 million $ 407,121
Feb 9, 2 PM $ 0.61
+0.05%
$ 14.08 million $ 429,907
Feb 9, 1 PM $ 0.61
-0.07%
$ 14.07 million $ 453,034
Feb 9, 12 PM $ 0.61
-0.21%
$ 14.08 million $ 473,787
Feb 9, 11 AM $ 0.611
+0.23%
$ 14.11 million $ 513,032
Feb 9, 10 AM $ 0.61
-0.37%
$ 14.07 million $ 513,223
Feb 9, 9 AM $ 0.612
-0.07%
$ 14.13 million $ 516,659
Feb 9, 8 AM $ 0.613
-0.29%
$ 14.14 million $ 524,549
Feb 9, 7 AM $ 0.614
+0.28%
$ 14.18 million $ 535,033
Feb 9, 6 AM $ 0.613
+0.17%
$ 14.11 million $ 551,896
Feb 9, 5 AM $ 0.612
+0.04%
$ 14.11 million $ 567,437
Feb 9, 4 AM $ 0.611
-2.82%
$ 14.13 million $ 566,797
Feb 9, 3 AM $ 0.629
+0.60%
$ 14.52 million $ 470,578
Feb 9, 2 AM $ 0.625
+0.36%
$ 14.43 million $ 468,500
Feb 9, 1 AM $ 0.623
-1.12%
$ 14.38 million $ 457,005
Feb 9, 12 AM $ 0.63
-0.79%
$ 14.54 million $ 458,858
Feb 8, 11 PM $ 0.635
-0.09%
$ 14.66 million $ 463,596
Feb 8, 10 PM $ 0.636
+0.08%
$ 14.67 million $ 466,695
Feb 8, 9 PM $ 0.635
-0.09%
$ 14.66 million $ 447,189
Feb 8, 8 PM $ 0.637
+0.60%
$ 14.69 million $ 435,858
Feb 8, 7 PM $ 0.633
-1.85%
$ 14.6 million $ 429,227
Feb 8, 6 PM $ 0.645
-0.47%
$ 14.88 million $ 431,600
Feb 8, 5 PM $ 0.648
+0.89%
$ 14.95 million $ 428,591
Feb 8, 4 PM $ 0.642
-0.78%
$ 14.82 million $ 439,697
Feb 8, 3 PM $ 0.647
-1.24%
$ 14.93 million $ 449,322
Feb 8, 2 PM $ 0.655
+1.00%
$ 15.12 million $ 453,436
Feb 8, 1 PM $ 0.649
-0.72%
$ 14.97 million $ 457,105
Feb 8, 12 PM $ 0.654
+1.92%
$ 15.08 million $ 454,211
Feb 8, 11 AM $ 0.641
+0.19%
$ 14.8 million $ 432,586
Feb 8, 10 AM $ 0.64
-0.70%
$ 14.77 million $ 429,333
Feb 8, 9 AM $ 0.644
+0.45%
$ 14.87 million $ 423,653
Feb 8, 8 AM $ 0.642
+1.33%
$ 14.8 million $ 409,417
Feb 8, 7 AM $ 0.633
+0.98%
$ 14.61 million $ 393,852
Feb 8, 6 AM $ 0.629
-0.03%
$ 14.5 million $ 372,475
Feb 8, 5 AM $ 0.629
-0.39%
$ 14.52 million $ 352,281
Feb 8, 4 AM $ 0.632
+0.21%
$ 14.55 million $ 338,807