Elastos Historical Data

ELA Page 38
Download
Date Close Price change Market cap Trading volume
Mar 14, 2021 $ 3.81
-2.37%
$ 36.58 million $ 3.12 million
Mar 13, 2021 $ 3.9
+5.55%
$ 37.47 million $ 6.22 million
Mar 12, 2021 $ 3.7
-2.89%
$ 35.49 million $ 11.58 million
Mar 11, 2021 $ 3.81
+3.14%
$ 36.58 million $ 10.56 million
Mar 10, 2021 $ 3.7
-16.58%
$ 35.49 million $ 9.22 million
Mar 9, 2021 $ 4.43
+5.32%
$ 42.52 million $ 12.61 million
Mar 8, 2021 $ 4.21
+4.47%
$ 40.44 million $ 16.96 million
Mar 7, 2021 $ 4.03
+32.70%
$ 38.73 million $ 18.5 million
Mar 6, 2021 $ 3.04
+3.49%
$ 29.19 million $ 9.39 million
Mar 5, 2021 $ 2.94
+0.92%
$ 28.21 million $ 6.37 million
Mar 4, 2021 $ 2.91
-8.44%
$ 27.96 million $ 9.63 million
Mar 3, 2021 $ 3.18
+4.40%
$ 30.56 million $ 8.39 million
Mar 2, 2021 $ 3.05
+12.34%
$ 29.27 million $ 2.43 million
Mar 1, 2021 $ 2.71
+6.80%
$ 26.06 million $ 4.82 million
Feb 28, 2021 $ 2.54
-8.69%
$ 24.39 million $ 3.73 million
Feb 27, 2021 $ 2.78
+1.33%
$ 26.73 million $ 7.07 million
Feb 26, 2021 $ 2.75
-11.05%
$ 26.37 million $ 7.23 million
Feb 25, 2021 $ 3.1
-3.04%
$ 29.71 million $ 11.56 million
Feb 24, 2021 $ 3.19
-3.18%
$ 30.63 million $ 6.4 million
Feb 23, 2021 $ 3.29
-20.64%
$ 31.58 million $ 4.87 million
Feb 22, 2021 $ 4.15
-4.01%
$ 39.79 million $ 12.52 million
Feb 21, 2021 $ 4.32
+5.52%
$ 41.45 million $ 16.87 million
Feb 20, 2021 $ 4.09
-9.73%
$ 39.28 million $ 19.33 million
Feb 19, 2021 $ 4.53
-1.29%
$ 43.48 million $ 6.76 million
Feb 18, 2021 $ 4.59
+0.31%
$ 44.06 million $ 10.62 million
Feb 17, 2021 $ 4.58
+10.01%
$ 43.92 million $ 6.5 million
Feb 16, 2021 $ 4.16
-6.72%
$ 39.93 million $ 5 million
Feb 15, 2021 $ 4.46
-1.07%
$ 42.81 million $ 14.61 million
Feb 14, 2021 $ 4.51
-3.25%
$ 43.27 million $ 15.45 million
Feb 13, 2021 $ 4.66
-2.86%
$ 44.71 million $ 14.2 million
Feb 12, 2021 $ 4.79
-0.07%
$ 46.02 million $ 13.99 million
Feb 11, 2021 $ 4.8
+16.75%
$ 46.05 million $ 15.55 million
Feb 10, 2021 $ 4.11
+25.51%
$ 39.44 million $ 16.2 million
Feb 9, 2021 $ 3.27
-1.56%
$ 31.41 million $ 12.9 million
Feb 8, 2021 $ 3.33
+28.10%
$ 31.98 million $ 18.73 million
Feb 7, 2021 $ 2.6
-4.97%
$ 24.97 million $ 3.95 million
Feb 6, 2021 $ 2.73
+10.82%
$ 26.22 million $ 4.3 million
Feb 5, 2021 $ 2.47
+7.17%
$ 23.67 million $ 4.1 million
Feb 4, 2021 $ 2.3
-0.01%
$ 22.09 million $ 9.93 million
Feb 3, 2021 $ 2.3
-2.01%
$ 22.11 million $ 11.39 million
Feb 2, 2021 $ 2.35
-3.55%
$ 22.56 million $ 13.07 million
Feb 1, 2021 $ 2.44
+3.04%
$ 23.39 million $ 9.68 million
Jan 30, 2021 $ 2.31
+3.46%
$ 22.15 million $ 3.34 million
Jan 29, 2021 $ 2.23
-2.68%
$ 21.44 million $ 4.18 million
Jan 28, 2021 $ 2.29
+8.50%
$ 22 million $ 9.01 million
Jan 27, 2021 $ 2.11
-9.82%
$ 20.26 million $ 9.43 million
Jan 26, 2021 $ 2.34
+2.59%
$ 22.49 million $ 9.22 million
Jan 24, 2021 $ 2.48
+1.32%
$ 23.85 million $ 12.49 million
Jan 23, 2021 $ 2.45
+6.98%
$ 23.53 million $ 12.43 million
Jan 22, 2021 $ 2.29
+2.32%
$ 21.97 million $ 10.68 million