Elastos Historical Data

ELA Page 34
Download
Date Close Price change Market cap Trading volume
Oct 4, 2021 $ 4.81
+6.22%
$ 46.17 million $ 2.83 million
Oct 3, 2021 $ 4.53
-0.15%
$ 43.46 million $ 2.54 million
Oct 2, 2021 $ 4.53
-5.91%
$ 43.53 million $ 3.41 million
Oct 1, 2021 $ 4.82
+18.82%
$ 46.26 million $ 2.9 million
Sep 30, 2021 $ 4.05
+10.18%
$ 38.92 million $ 2.3 million
Sep 29, 2021 $ 3.68
-0.55%
$ 35.33 million $ 2.38 million
Sep 28, 2021 $ 3.7
-8.77%
$ 35.51 million $ 2.07 million
Sep 27, 2021 $ 4.05
-9.63%
$ 38.91 million $ 2.16 million
Sep 26, 2021 $ 4.49
-10.97%
$ 43.07 million $ 5.08 million
Sep 25, 2021 $ 5.04
-1.83%
$ 48.38 million $ 4.8 million
Sep 24, 2021 $ 5.13
-9.42%
$ 49.27 million $ 5.08 million
Sep 23, 2021 $ 5.67
-1.00%
$ 54.4 million $ 4.12 million
Sep 22, 2021 $ 5.72
+32.21%
$ 54.94 million $ 6.16 million
Sep 21, 2021 $ 4.33
-17.57%
$ 41.55 million $ 3.93 million
Sep 20, 2021 $ 5.25
-14.12%
$ 50.42 million $ 4.32 million
Sep 19, 2021 $ 6.12
-13.12%
$ 58.71 million $ 7.49 million
Sep 18, 2021 $ 7.04
+19.95%
$ 67.6 million $ 11.9 million
Sep 17, 2021 $ 5.87
+7.64%
$ 56.34 million $ 3.08 million
Sep 16, 2021 $ 5.45
-13.44%
$ 52.33 million $ 4.29 million
Sep 15, 2021 $ 6.3
+21.57%
$ 60.46 million $ 9.04 million
Sep 14, 2021 $ 5.18
+29.78%
$ 49.75 million $ 5.99 million
Sep 13, 2021 $ 3.99
-10.01%
$ 38.34 million $ 1.61 million
Sep 12, 2021 $ 4.44
+7.12%
$ 42.61 million $ 1.71 million
Sep 11, 2021 $ 4.15
+13.25%
$ 39.79 million $ 3.02 million
Sep 10, 2021 $ 3.66
-10.47%
$ 35.14 million $ 1.58 million
Sep 9, 2021 $ 4.09
+12.76%
$ 39.25 million $ 2.3 million
Sep 8, 2021 $ 3.63
-2.04%
$ 34.83 million $ 1.66 million
Sep 7, 2021 $ 3.7
-19.11%
$ 35.56 million $ 2.46 million
Sep 6, 2021 $ 4.58
+17.59%
$ 43.96 million $ 5.13 million
Sep 5, 2021 $ 3.9
+5.99%
$ 37.4 million $ 1.57 million
Sep 4, 2021 $ 3.68
-13.66%
$ 35.28 million $ 4.52 million
Sep 3, 2021 $ 4.26
+33.19%
$ 40.87 million $ 2.8 million
Sep 2, 2021 $ 3.2
-1.79%
$ 30.68 million $ 728,917
Sep 1, 2021 $ 3.25
+2.77%
$ 31.24 million $ 767,596
Aug 31, 2021 $ 3.17
-4.33%
$ 30.4 million $ 839,988
Aug 30, 2021 $ 3.31
-7.81%
$ 31.78 million $ 884,569
Aug 29, 2021 $ 3.59
+2.38%
$ 34.48 million $ 396,111
Aug 28, 2021 $ 3.51
-3.44%
$ 33.69 million $ 586,383
Aug 27, 2021 $ 3.64
+10.42%
$ 34.9 million $ 704,849
Aug 26, 2021 $ 3.3
-9.44%
$ 31.66 million $ 771,613
Aug 25, 2021 $ 3.64
+2.45%
$ 34.96 million $ 776,401
Aug 24, 2021 $ 3.55
+0.61%
$ 34.12 million $ 1.02 million
Aug 23, 2021 $ 3.54
+1.58%
$ 33.95 million $ 1.01 million
Aug 22, 2021 $ 3.48
+0.13%
$ 33.42 million $ 1.09 million
Aug 21, 2021 $ 3.48
+2.74%
$ 33.38 million $ 452,659
Aug 20, 2021 $ 3.38
+1.09%
$ 32.48 million $ 733,052
Aug 19, 2021 $ 3.35
+3.16%
$ 32.13 million $ 723,117
Aug 18, 2021 $ 3.25
+0.01%
$ 31.15 million $ 603,618
Aug 17, 2021 $ 3.25
-8.82%
$ 31.16 million $ 868,152
Aug 16, 2021 $ 3.56
+5.31%
$ 34.17 million $ 1.05 million