Elastos Historical Data

ELA Page 39
Download
Date Close Price change Market cap Trading volume
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
May 13, 2021 $ 7.64
-5.77%
$ 73.31 million $ 6.14 million
May 12, 2021 $ 8.1
-6.73%
$ 77.76 million $ 5.04 million
May 11, 2021 $ 8.68
+10.72%
$ 83.36 million $ 3.03 million
May 10, 2021 $ 7.83
-19.42%
$ 75.2 million $ 4.32 million
May 9, 2021 $ 9.71
+1.65%
$ 93.19 million $ 4.07 million
May 8, 2021 $ 9.54
-1.85%
$ 91.6 million $ 3.77 million
May 7, 2021 $ 9.72
-7.76%
$ 93.32 million $ 20.77 million
May 6, 2021 $ 10.54
+27.14%
$ 101.15 million $ 11.93 million
May 5, 2021 $ 8.3
+3.77%
$ 79.64 million $ 6.63 million
May 4, 2021 $ 8
-13.73%
$ 76.81 million $ 6.84 million
May 3, 2021 $ 9.27
-3.13%
$ 89.01 million $ 7.65 million
May 2, 2021 $ 9.57
+3.52%
$ 91.91 million $ 5.75 million
May 1, 2021 $ 9.25
+2.06%
$ 88.77 million $ 4.25 million
Apr 30, 2021 $ 9.06
+0.36%
$ 87.02 million $ 6.31 million
Apr 29, 2021 $ 9.04
+12.32%
$ 86.8 million $ 5.04 million
Apr 28, 2021 $ 8.05
+1.18%
$ 77.27 million $ 3.13 million
Apr 27, 2021 $ 7.95
+3.22%
$ 76.35 million $ 2.35 million
Apr 26, 2021 $ 7.7
+12.71%
$ 73.97 million $ 2.91 million
Apr 25, 2021 $ 6.84
+1.01%
$ 65.62 million $ 2.5 million
Apr 24, 2021 $ 6.77
-6.33%
$ 64.95 million $ 2.2 million
Apr 23, 2021 $ 7.22
-8.06%
$ 69.34 million $ 4.71 million
Apr 22, 2021 $ 7.86
-13.22%
$ 75.44 million $ 5.36 million
Apr 21, 2021 $ 9.06
-9.45%
$ 86.94 million $ 6.95 million
Apr 20, 2021 $ 10
+12.88%
$ 95.99 million $ 6.75 million
Apr 19, 2021 $ 8.86
-15.97%
$ 85.03 million $ 6.43 million
Apr 18, 2021 $ 10.54
-2.17%
$ 101.2 million $ 8.09 million
Apr 17, 2021 $ 10.77
-4.25%
$ 103.43 million $ 13.43 million
Apr 16, 2021 $ 11.25
-15.13%
$ 108.04 million $ 12.05 million
Apr 15, 2021 $ 13.28
+22.18%
$ 127.44 million $ 12.91 million
Apr 14, 2021 $ 10.86
-1.12%
$ 104.23 million $ 10.6 million
Apr 13, 2021 $ 10.98
-8.30%
$ 105.38 million $ 10.98 million
Apr 12, 2021 $ 11.98
-7.23%
$ 114.99 million $ 11.7 million
Apr 11, 2021 $ 12.91
+15.28%
$ 123.94 million $ 18.84 million
Apr 10, 2021 $ 11.2
+13.14%
$ 107.54 million $ 20.87 million
Apr 9, 2021 $ 9.9
+6.50%
$ 95.01 million $ 15.08 million