Elastos Historical Data

ELA Page 35
Download
Date Close Price change Market cap Trading volume
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
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