Elastos Historical Data

ELA Page 32
Download
Date Close Price change Market cap Trading volume
Feb 6, 4 AM $ 0.6
+0.29%
$ 13.85 million $ 579,537
Feb 6, 3 AM $ 0.599
+0.56%
$ 13.82 million $ 613,864
Feb 6, 2 AM $ 0.595
-1.32%
$ 13.74 million $ 643,178
Feb 6, 1 AM $ 0.603
+2.33%
$ 13.92 million $ 678,621
Feb 6, 12 AM $ 0.59
-0.31%
$ 13.61 million $ 682,100
Feb 5, 11 PM $ 0.591
-0.68%
$ 13.65 million $ 678,109
Feb 5, 10 PM $ 0.595
-2.03%
$ 13.74 million $ 673,749
Feb 5, 9 PM $ 0.608
+1.76%
$ 14 million $ 629,426
Feb 5, 8 PM $ 0.597
-2.75%
$ 13.78 million $ 604,823
Feb 5, 7 PM $ 0.614
-1.13%
$ 14.17 million $ 560,685
Feb 5, 6 PM $ 0.621
+0.41%
$ 14.33 million $ 543,508
Feb 5, 5 PM $ 0.619
-3.59%
$ 14.28 million $ 567,669
Feb 5, 4 PM $ 0.642
-0.03%
$ 14.85 million $ 560,208
Feb 5, 3 PM $ 0.643
-4.63%
$ 14.83 million $ 546,186
Feb 5, 2 PM $ 0.674
-0.45%
$ 15.55 million $ 474,815
Feb 5, 1 PM $ 0.677
-0.66%
$ 15.62 million $ 468,183
Feb 5, 12 PM $ 0.681
-0.21%
$ 15.73 million $ 439,057
Feb 5, 11 AM $ 0.683
-2.96%
$ 15.76 million $ 412,703
Feb 5, 10 AM $ 0.704
-0.36%
$ 16.24 million $ 356,786
Feb 5, 9 AM $ 0.706
-0.21%
$ 16.3 million $ 357,923
Feb 5, 8 AM $ 0.708
-0.18%
$ 16.32 million $ 358,082
Feb 5, 7 AM $ 0.709
+0.10%
$ 16.36 million $ 347,740
Feb 5, 6 AM $ 0.708
-0.58%
$ 16.35 million $ 328,248
Feb 5, 5 AM $ 0.713
+0.31%
$ 16.45 million $ 316,989
Feb 5, 4 AM $ 0.711
+0.05%
$ 16.4 million $ 291,332
Feb 5, 3 AM $ 0.71
-0.98%
$ 16.39 million $ 268,151
Feb 5, 2 AM $ 0.717
+0.23%
$ 16.52 million $ 274,658
Feb 5, 1 AM $ 0.717
+1.26%
$ 16.55 million $ 267,311
Feb 5, 12 AM $ 0.708
-0.38%
$ 16.34 million $ 277,586
Feb 4, 11 PM $ 0.711
-0.13%
$ 16.4 million $ 306,020
Feb 4, 10 PM $ 0.712
+0.28%
$ 16.42 million $ 339,981
Feb 4, 9 PM $ 0.71
-0.57%
$ 16.38 million $ 361,925
Feb 4, 8 PM $ 0.714
-0.17%
$ 16.47 million $ 382,576
Feb 4, 7 PM $ 0.715
+0.13%
$ 16.5 million $ 413,672
Feb 4, 6 PM $ 0.714
+0.74%
$ 16.49 million $ 448,518
Feb 4, 5 PM $ 0.709
+0.54%
$ 16.39 million $ 457,517
Feb 4, 4 PM $ 0.705
-0.78%
$ 16.27 million $ 471,612
Feb 4, 3 PM $ 0.711
+0.01%
$ 16.4 million $ 490,426
Feb 4, 2 PM $ 0.711
-0.62%
$ 16.4 million $ 501,508
Feb 4, 1 PM $ 0.715
+0.06%
$ 16.51 million $ 522,080
Feb 4, 12 PM $ 0.715
-0.03%
$ 16.5 million $ 552,001
Feb 4, 11 AM $ 0.715
+0.67%
$ 16.5 million $ 596,738
Feb 4, 10 AM $ 0.71
-0.27%
$ 16.39 million $ 635,290
Feb 4, 9 AM $ 0.712
-0.46%
$ 16.43 million $ 685,486
Feb 4, 8 AM $ 0.715
-0.01%
$ 16.51 million $ 725,856
Feb 4, 7 AM $ 0.715
+0.15%
$ 16.51 million $ 763,888
Feb 4, 6 AM $ 0.714
+0.26%
$ 16.49 million $ 796,932
Feb 4, 5 AM $ 0.713
-0.02%
$ 16.45 million $ 822,486
Feb 4, 4 AM $ 0.713
-0.49%
$ 16.45 million $ 857,466
Feb 4, 3 AM $ 0.716
-0.36%
$ 16.51 million $ 891,493