Elastos Historical Data

ELA Page 36
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2021 $ 3.38
-1.11%
$ 32.45 million $ 633,632
Aug 14, 2021 $ 3.42
-2.21%
$ 32.88 million $ 763,531
Aug 13, 2021 $ 3.5
+12.42%
$ 33.6 million $ 1.08 million
Aug 12, 2021 $ 3.11
-4.25%
$ 29.89 million $ 1.14 million
Aug 11, 2021 $ 3.25
+3.65%
$ 31.21 million $ 1.07 million
Aug 10, 2021 $ 3.14
-1.88%
$ 30.11 million $ 769,790
Aug 8, 2021 $ 3.07
-3.59%
$ 29.47 million $ 680,003
Aug 7, 2021 $ 3.19
+2.96%
$ 30.59 million $ 1.28 million
Aug 6, 2021 $ 3.1
-4.53%
$ 29.71 million $ 1.05 million
Aug 5, 2021 $ 3.24
+11.48%
$ 31.12 million $ 1.68 million
Aug 4, 2021 $ 2.87
+4.19%
$ 27.54 million $ 608,274
Aug 3, 2021 $ 2.75
-0.09%
$ 26.44 million $ 478,433
Aug 2, 2021 $ 2.76
-0.40%
$ 26.48 million $ 843,695
Aug 1, 2021 $ 2.77
-3.07%
$ 26.57 million $ 880,839
Jul 30, 2021 $ 2.77
-1.54%
$ 26.62 million $ 861,993
Jul 29, 2021 $ 2.82
+4.57%
$ 27.05 million $ 1.04 million
Jul 28, 2021 $ 2.73
-4.59%
$ 26.16 million $ 1.83 million
Jul 27, 2021 $ 2.84
+26.09%
$ 27.29 million $ 1.73 million
Jul 26, 2021 $ 2.26
+1.23%
$ 21.73 million $ 905,295
Jul 25, 2021 $ 2.24
+4.62%
$ 21.47 million $ 380,314
Jul 24, 2021 $ 2.14
+0.92%
$ 20.55 million $ 429,737
Jul 23, 2021 $ 2.12
+2.38%
$ 20.31 million $ 322,772
Jul 22, 2021 $ 2.07
+1.57%
$ 19.85 million $ 396,212
Jul 21, 2021 $ 2.04
+7.35%
$ 19.59 million $ 479,152
Jul 20, 2021 $ 1.9
-2.34%
$ 18.25 million $ 557,220
Jul 19, 2021 $ 1.95
-6.65%
$ 18.68 million $ 490,827
Jul 18, 2021 $ 2.09
-1.16%
$ 20.02 million $ 306,032
Jul 17, 2021 $ 2.11
+0.33%
$ 20.23 million $ 307,086
Jul 16, 2021 $ 2.1
+4.68%
$ 20.2 million $ 947,093
Jul 15, 2021 $ 2.01
-3.14%
$ 19.27 million $ 474,101
Jul 14, 2021 $ 2.08
-1.24%
$ 19.94 million $ 446,142
Jul 13, 2021 $ 2.11
-5.74%
$ 20.21 million $ 529,465
Jul 12, 2021 $ 2.23
-2.86%
$ 21.44 million $ 444,918
Jul 11, 2021 $ 2.3
+3.67%
$ 22.08 million $ 400,539
Jul 10, 2021 $ 2.22
+0.10%
$ 21.3 million $ 338,838
Jul 9, 2021 $ 2.22
+1.41%
$ 21.28 million $ 343,927
Jul 8, 2021 $ 2.19
-6.29%
$ 20.99 million $ 784,582
Jul 7, 2021 $ 2.33
+0.36%
$ 22.39 million $ 972,090
Jul 6, 2021 $ 2.32
+5.40%
$ 22.3 million $ 1.05 million
Jul 5, 2021 $ 2.2
-3.49%
$ 21.17 million $ 1.82 million
Jul 4, 2021 $ 2.29
-11.52%
$ 21.95 million $ 4.35 million