Elastos Historical Data

ELA Page 37
Download
Date Close Price change Market cap Trading volume
Jul 3, 2021 $ 2.58
+30.93%
$ 24.76 million $ 7.22 million
Jul 2, 2021 $ 1.97
-8.56%
$ 18.91 million $ 1.44 million
Jul 1, 2021 $ 2.16
-8.23%
$ 20.71 million $ 1.92 million
Jun 30, 2021 $ 2.35
-4.45%
$ 22.58 million $ 858,480
Jun 29, 2021 $ 2.46
+0.51%
$ 23.57 million $ 1.78 million
Jun 28, 2021 $ 2.44
-4.48%
$ 23.39 million $ 868,238
Jun 27, 2021 $ 2.54
+0.31%
$ 24.34 million $ 482,271
Jun 26, 2021 $ 2.52
+0.70%
$ 24.24 million $ 411,325
Jun 25, 2021 $ 2.49
-14.35%
$ 23.95 million $ 852,459
Jun 24, 2021 $ 2.9
+7.50%
$ 27.87 million $ 790,545
Jun 23, 2021 $ 2.7
+3.48%
$ 25.9 million $ 618,873
Jun 22, 2021 $ 2.61
+0.52%
$ 25.02 million $ 1.2 million
Jun 21, 2021 $ 2.6
-24.30%
$ 24.92 million $ 1.35 million
Jun 20, 2021 $ 3.42
-2.52%
$ 32.85 million $ 1.37 million
Jun 19, 2021 $ 3.5
+1.47%
$ 33.55 million $ 1.45 million
Jun 18, 2021 $ 3.45
-7.62%
$ 33.11 million $ 1.24 million
Jun 17, 2021 $ 3.73
+0.06%
$ 35.85 million $ 1.63 million
Jun 16, 2021 $ 3.73
-4.65%
$ 35.8 million $ 575,692
Jun 15, 2021 $ 3.91
-3.80%
$ 37.56 million $ 947,634
Jun 14, 2021 $ 4.07
+4.01%
$ 39.07 million $ 1.22 million
Jun 13, 2021 $ 3.92
+6.54%
$ 37.61 million $ 792,279
Jun 12, 2021 $ 3.68
-7.68%
$ 35.31 million $ 972,633
Jun 11, 2021 $ 3.98
-5.59%
$ 38.25 million $ 1.07 million
Jun 10, 2021 $ 4.21
-4.65%
$ 40.39 million $ 1.45 million
Jun 9, 2021 $ 4.41
+15.63%
$ 42.37 million $ 1.39 million
Jun 8, 2021 $ 3.82
+5.95%
$ 36.69 million $ 1.5 million
Jun 7, 2021 $ 3.6
-13.41%
$ 34.53 million $ 1.05 million
Jun 6, 2021 $ 4.16
-5.00%
$ 39.9 million $ 908,388
Jun 5, 2021 $ 4.36
+4.80%
$ 41.82 million $ 3.83 million
Jun 4, 2021 $ 4.16
+2.83%
$ 39.89 million $ 1.81 million
Jun 3, 2021 $ 4.05
+11.53%
$ 38.86 million $ 1.28 million
Jun 2, 2021 $ 3.63
+5.72%
$ 34.84 million $ 874,868
Jun 1, 2021 $ 3.43
-1.93%
$ 32.93 million $ 1.21 million
May 30, 2021 $ 3.4
+4.68%
$ 32.66 million $ 1.58 million
May 29, 2021 $ 3.24
-11.69%
$ 31.15 million $ 1.29 million
May 28, 2021 $ 3.67
-7.77%
$ 35.25 million $ 1.87 million
May 27, 2021 $ 3.98
-2.42%
$ 38.21 million $ 1.91 million
May 26, 2021 $ 4.08
+9.63%
$ 39.15 million $ 2.16 million
May 25, 2021 $ 3.72
-10.75%
$ 35.69 million $ 3.41 million
May 24, 2021 $ 4.17
+45.92%
$ 39.98 million $ 3.88 million
May 23, 2021 $ 2.86
-19.22%
$ 27.41 million $ 3.2 million
May 22, 2021 $ 3.54
-4.85%
$ 33.95 million $ 2.69 million
May 21, 2021 $ 3.71
-16.12%
$ 35.66 million $ 3.28 million
May 20, 2021 $ 4.43
+9.72%
$ 42.48 million $ 4.51 million
May 19, 2021 $ 4.03
-36.67%
$ 38.73 million $ 5.8 million
May 18, 2021 $ 6.37
+2.33%
$ 61.16 million $ 2.57 million
May 17, 2021 $ 6.24
-6.83%
$ 59.87 million $ 2.78 million
May 16, 2021 $ 6.7
-10.32%
$ 64.31 million $ 3.25 million
May 15, 2021 $ 7.48
-3.67%
$ 71.8 million $ 2.75 million
May 14, 2021 $ 7.77
+1.68%
$ 74.55 million $ 2.58 million