Elastos Historical Data

ELA Page 33
Download
Date Close Price change Market cap Trading volume
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
Jan 11, 2022 $ 3.22
+6.73%
$ 30.9 million $ 750,923
Jan 10, 2022 $ 3.02
-0.08%
$ 28.95 million $ 652,903
Jan 9, 2022 $ 3.02
+1.06%
$ 28.97 million $ 557,719
Jan 8, 2022 $ 2.98
-1.94%
$ 28.65 million $ 574,622
Jan 7, 2022 $ 3.04
-6.73%
$ 29.22 million $ 697,859
Jan 6, 2022 $ 3.26
-5.54%
$ 31.32 million $ 734,237
Jan 5, 2022 $ 3.45
-5.03%
$ 33.16 million $ 1.84 million
Jan 4, 2022 $ 3.64
+11.00%
$ 34.92 million $ 938,343
Jan 3, 2022 $ 3.28
+2.70%
$ 31.47 million $ 652,721
Jan 2, 2022 $ 3.19
+5.03%
$ 30.65 million $ 749,099
Jan 1, 2022 $ 3.04
+3.84%
$ 29.18 million $ 420,113
Dec 31, 2021 $ 2.92
-3.44%
$ 28.07 million $ 452,852
Dec 30, 2021 $ 3.03
+1.91%
$ 29.09 million $ 607,744
Dec 29, 2021 $ 2.97
-3.24%
$ 28.54 million $ 451,599
Dec 28, 2021 $ 3.07
-7.74%
$ 29.46 million $ 818,103
Dec 27, 2021 $ 3.33
+0.93%
$ 31.92 million $ 576,565
Dec 26, 2021 $ 3.3
-2.91%
$ 31.64 million $ 665,213
Dec 25, 2021 $ 3.4
+22.37%
$ 32.6 million $ 3.9 million
Dec 24, 2021 $ 2.77
-2.12%
$ 26.64 million $ 760,058
Dec 23, 2021 $ 2.83
+10.82%
$ 27.21 million $ 691,286
Dec 22, 2021 $ 2.56
-3.02%
$ 24.56 million $ 419,059
Dec 21, 2021 $ 2.64
+4.55%
$ 25.33 million $ 417,094
Dec 20, 2021 $ 2.52
-2.46%
$ 24.22 million $ 383,610
Dec 19, 2021 $ 2.59
-2.64%
$ 24.85 million $ 580,895
Dec 18, 2021 $ 2.66
+0.23%
$ 25.52 million $ 777,862
Dec 17, 2021 $ 2.66
+6.46%
$ 25.49 million $ 764,373
Dec 16, 2021 $ 2.49
+0.70%
$ 23.95 million $ 830,463
Dec 15, 2021 $ 2.48
+0.29%
$ 23.78 million $ 973,532
Dec 14, 2021 $ 2.47
+0.93%
$ 23.68 million $ 1.06 million
Dec 13, 2021 $ 2.44
-17.50%
$ 23.47 million $ 1.61 million
Dec 12, 2021 $ 2.96
+10.65%
$ 28.44 million $ 2.31 million
Dec 11, 2021 $ 2.68
-1.47%
$ 25.7 million $ 1.11 million
Dec 10, 2021 $ 2.72
-1.86%
$ 26.13 million $ 875,765
Dec 9, 2021 $ 2.77
-6.31%
$ 26.63 million $ 1.18 million
Dec 8, 2021 $ 2.96
-1.51%
$ 28.41 million $ 1.14 million
Dec 7, 2021 $ 3
-6.26%
$ 28.84 million $ 1.11 million
Dec 6, 2021 $ 3.2
+3.84%
$ 30.76 million $ 1.79 million
Dec 5, 2021 $ 3.09
-11.50%
$ 29.62 million $ 1.58 million
Dec 4, 2021 $ 3.49
-12.47%
$ 33.48 million $ 2.18 million
Dec 3, 2021 $ 3.98
-2.49%
$ 38.25 million $ 2.67 million