Elastos Historical Data

ELA Page 31
Download
Date Close Price change Market cap Trading volume
Mar 2, 2022 $ 3.76
-1.64%
$ 36.1 million $ 430,048
Mar 1, 2022 $ 3.82
+1.74%
$ 36.7 million $ 414,609
Feb 28, 2022 $ 3.76
+9.55%
$ 36.08 million $ 540,586
Feb 27, 2022 $ 3.43
-1.13%
$ 32.93 million $ 402,334
Feb 26, 2022 $ 3.47
-1.38%
$ 33.3 million $ 493,244
Feb 25, 2022 $ 3.52
+4.82%
$ 33.77 million $ 519,058
Feb 24, 2022 $ 3.36
-7.72%
$ 32.22 million $ 1.23 million
Feb 23, 2022 $ 3.64
-6.50%
$ 34.92 million $ 785,391
Feb 22, 2022 $ 3.89
-1.75%
$ 37.35 million $ 689,160
Feb 21, 2022 $ 3.96
-2.27%
$ 38.01 million $ 610,049
Feb 20, 2022 $ 4.05
+1.41%
$ 38.9 million $ 654,255
Feb 19, 2022 $ 4
-0.44%
$ 38.36 million $ 627,648
Feb 18, 2022 $ 4.01
-3.64%
$ 38.54 million $ 411,401
Feb 17, 2022 $ 4.17
-7.08%
$ 39.99 million $ 612,969
Feb 16, 2022 $ 4.48
+3.29%
$ 43.04 million $ 479,794
Feb 15, 2022 $ 4.34
+2.66%
$ 41.67 million $ 462,850
Feb 14, 2022 $ 4.23
+2.74%
$ 40.59 million $ 412,321
Feb 13, 2022 $ 4.12
-1.67%
$ 39.51 million $ 429,418
Feb 12, 2022 $ 4.19
-1.99%
$ 40.18 million $ 753,000
Feb 11, 2022 $ 4.27
-5.22%
$ 41 million $ 615,155
Feb 10, 2022 $ 4.51
-4.45%
$ 43.26 million $ 979,605
Feb 9, 2022 $ 4.72
-0.59%
$ 45.27 million $ 478,205
Feb 8, 2022 $ 4.74
-7.92%
$ 45.54 million $ 1.17 million
Feb 7, 2022 $ 5.15
+8.36%
$ 49.45 million $ 996,132
Feb 6, 2022 $ 4.75
-0.60%
$ 45.64 million $ 932,423
Feb 5, 2022 $ 4.78
+3.25%
$ 45.91 million $ 1.5 million
Feb 4, 2022 $ 4.63
+10.89%
$ 44.47 million $ 1.01 million
Feb 3, 2022 $ 4.18
-4.35%
$ 40.1 million $ 1.51 million
Feb 2, 2022 $ 4.37
-9.65%
$ 41.92 million $ 997,759
Feb 1, 2022 $ 4.83
-5.38%
$ 46.4 million $ 1.22 million
Jan 31, 2022 $ 5.11
+14.99%
$ 49.04 million $ 2.05 million
Jan 30, 2022 $ 4.44
-16.85%
$ 42.65 million $ 1.25 million
Jan 29, 2022 $ 5.34
+6.04%
$ 51.29 million $ 1.25 million
Jan 28, 2022 $ 5.04
-0.80%
$ 48.37 million $ 1.62 million
Jan 27, 2022 $ 5.08
-9.42%
$ 48.76 million $ 1.64 million
Jan 26, 2022 $ 5.61
-12.76%
$ 53.83 million $ 2.78 million
Jan 25, 2022 $ 6.43
+18.62%
$ 61.7 million $ 2.71 million
Jan 24, 2022 $ 5.42
-12.01%
$ 52.02 million $ 5 million
Jan 23, 2022 $ 6.16
+31.28%
$ 59.11 million $ 4.86 million
Jan 22, 2022 $ 4.69
-16.65%
$ 45.03 million $ 3.83 million
Jan 21, 2022 $ 5.63
-5.89%
$ 54.02 million $ 6.71 million
Jan 20, 2022 $ 5.98
-7.40%
$ 57.4 million $ 6.37 million
Jan 19, 2022 $ 6.46
+11.61%
$ 61.99 million $ 4.72 million
Jan 18, 2022 $ 5.79
+6.98%
$ 55.54 million $ 6.46 million
Jan 17, 2022 $ 5.41
+19.46%
$ 51.92 million $ 4.04 million
Jan 16, 2022 $ 4.53
+4.80%
$ 43.46 million $ 1.31 million
Jan 15, 2022 $ 4.32
+19.57%
$ 41.48 million $ 3.94 million
Jan 14, 2022 $ 3.61
+5.60%
$ 34.69 million $ 838,202
Jan 13, 2022 $ 3.42
+2.06%
$ 32.83 million $ 988,252
Jan 12, 2022 $ 3.35
+4.18%
$ 32.18 million $ 791,728