Elastos Historical Data

ELA Page 34
Download
Date Close Price change Market cap Trading volume
Dec 2, 2021 $ 4.09
-3.96%
$ 39.23 million $ 1.14 million
Dec 1, 2021 $ 4.26
-3.43%
$ 40.85 million $ 1.5 million
Nov 30, 2021 $ 4.41
+2.08%
$ 42.3 million $ 1.15 million
Nov 29, 2021 $ 4.31
+0.02%
$ 41.41 million $ 1.02 million
Nov 28, 2021 $ 4.31
-3.52%
$ 41.4 million $ 1.25 million
Nov 27, 2021 $ 4.47
+12.55%
$ 42.91 million $ 3.29 million
Nov 26, 2021 $ 3.97
-11.53%
$ 38.14 million $ 1.68 million
Nov 25, 2021 $ 4.49
+10.58%
$ 43.09 million $ 2.32 million
Nov 24, 2021 $ 4.06
-4.84%
$ 38.97 million $ 1.5 million
Nov 23, 2021 $ 4.27
+0.16%
$ 40.96 million $ 1.43 million
Nov 22, 2021 $ 4.26
-5.22%
$ 40.89 million $ 1.81 million
Nov 21, 2021 $ 4.49
-4.01%
$ 43.12 million $ 1.39 million
Nov 20, 2021 $ 4.68
+3.38%
$ 44.93 million $ 1.27 million
Nov 19, 2021 $ 4.53
+5.76%
$ 43.44 million $ 2.26 million
Nov 18, 2021 $ 4.28
-10.19%
$ 41.07 million $ 1.57 million
Nov 17, 2021 $ 4.76
-4.29%
$ 45.73 million $ 1.2 million
Nov 16, 2021 $ 4.98
-2.70%
$ 47.78 million $ 1.95 million
Nov 15, 2021 $ 5.11
-5.73%
$ 49.1 million $ 1.68 million
Nov 14, 2021 $ 5.43
-2.07%
$ 52.13 million $ 1.86 million
Nov 13, 2021 $ 5.54
-1.08%
$ 53.23 million $ 1.42 million
Nov 12, 2021 $ 5.6
-3.54%
$ 53.79 million $ 2.45 million
Nov 11, 2021 $ 5.81
+12.38%
$ 55.76 million $ 2.65 million
Nov 10, 2021 $ 5.17
+3.11%
$ 49.62 million $ 4.69 million
Nov 9, 2021 $ 5.01
-2.60%
$ 48.11 million $ 1.73 million
Nov 8, 2021 $ 5.15
+8.36%
$ 49.42 million $ 2.68 million
Nov 7, 2021 $ 4.75
+0.50%
$ 45.6 million $ 1.4 million
Nov 6, 2021 $ 4.73
+0.21%
$ 45.39 million $ 1.67 million
Nov 5, 2021 $ 4.72
-7.34%
$ 45.3 million $ 1.41 million
Nov 4, 2021 $ 5.09
+6.66%
$ 48.89 million $ 3.97 million
Nov 3, 2021 $ 4.77
+4.30%
$ 45.84 million $ 2.49 million
Nov 2, 2021 $ 4.58
+4.38%
$ 44 million $ 1.24 million
Nov 1, 2021 $ 4.39
-0.17%
$ 42.15 million $ 1.69 million
Oct 31, 2021 $ 4.4
-1.19%
$ 42.21 million $ 2.8 million
Oct 30, 2021 $ 4.45
-5.35%
$ 42.72 million $ 1.31 million
Oct 29, 2021 $ 4.7
+6.06%
$ 45.14 million $ 1.67 million
Oct 28, 2021 $ 4.43
+3.93%
$ 42.54 million $ 1.93 million
Oct 27, 2021 $ 4.26
-16.96%
$ 40.93 million $ 3.06 million
Oct 26, 2021 $ 5.13
-8.54%
$ 49.29 million $ 7.39 million
Oct 25, 2021 $ 5.61
+29.58%
$ 53.89 million $ 6.07 million
Oct 24, 2021 $ 4.34
-4.47%
$ 41.68 million $ 1.23 million
Oct 23, 2021 $ 4.54
+5.70%
$ 43.62 million $ 1.72 million
Oct 22, 2021 $ 4.29
+2.86%
$ 41.21 million $ 2.43 million
Oct 21, 2021 $ 4.17
-4.70%
$ 40.07 million $ 1.53 million
Oct 20, 2021 $ 4.38
+5.74%
$ 42.02 million $ 1.02 million
Oct 19, 2021 $ 4.14
-0.21%
$ 39.73 million $ 1.16 million
Oct 18, 2021 $ 4.14
-0.92%
$ 39.78 million $ 1.06 million
Oct 17, 2021 $ 4.19
-7.02%
$ 40.2 million $ 1.26 million
Oct 16, 2021 $ 4.5
+2.41%
$ 43.22 million $ 2.19 million
Oct 15, 2021 $ 4.4
-2.13%
$ 42.2 million $ 2.92 million
Oct 14, 2021 $ 4.49
-0.51%
$ 43.1 million $ 2.57 million