Elastos Historical Data

ELA Page 40
Download
Date Close Price change Market cap Trading volume
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
Jan 21, 2021 $ 2.24
-6.11%
$ 21.46 million $ 11.63 million
Jan 20, 2021 $ 2.38
-5.90%
$ 22.84 million $ 11.86 million
Jan 19, 2021 $ 2.53
-0.73%
$ 24.33 million $ 13.16 million
Jan 18, 2021 $ 2.55
+0.21%
$ 24.52 million $ 11.65 million
Jan 17, 2021 $ 2.56
-3.35%
$ 24.56 million $ 12.99 million
Jan 16, 2021 $ 2.65
-0.32%
$ 25.43 million $ 12.73 million
Jan 15, 2021 $ 2.66
+9.14%
$ 25.53 million $ 13.13 million
Jan 14, 2021 $ 2.43
+14.26%
$ 23.33 million $ 12.46 million
Jan 13, 2021 $ 2.12
+3.02%
$ 20.39 million $ 10.01 million
Jan 12, 2021 $ 2.06
-5.98%
$ 19.78 million $ 11.52 million
Jan 11, 2021 $ 2.19
-7.90%
$ 21.03 million $ 9.61 million
Jan 10, 2021 $ 2.38
+12.82%
$ 22.84 million $ 13.04 million
Jan 9, 2021 $ 2.11
+0.47%
$ 20.25 million $ 11.8 million
Jan 8, 2021 $ 2.1
+1.93%
$ 20.15 million $ 10.06 million
Jan 7, 2021 $ 2.06
-1.01%
$ 19.75 million $ 10.51 million
Jan 6, 2021 $ 2.07
+5.72%
$ 19.91 million $ 11.09 million
Jan 5, 2021 $ 1.96
+23.85%
$ 18.84 million $ 11.16 million
Jan 4, 2021 $ 1.49
+0.04%
$ 14.27 million $ 8.75 million
Jan 3, 2021 $ 1.49
-0.59%
$ 14.26 million $ 8.8 million
Jan 2, 2021 $ 1.49
+0.98%
$ 14.34 million $ 6.36 million
Jan 1, 2021 $ 1.48
-0.79%
$ 14.25 million $ 7.99 million
Dec 31, 2020 $ 1.5
-0.77%
$ 14.37 million $ 6.74 million
Dec 30, 2020 $ 1.51
+0.28%
$ 14.49 million $ 6.79 million
Dec 29, 2020 $ 1.51
+0.48%
$ 14.52 million $ 6.2 million
Dec 28, 2020 $ 1.51
-1.42%
$ 14.54 million $ 6.13 million
Dec 27, 2020 $ 1.52
-3.57%
$ 14.56 million $ 6.09 million
Dec 26, 2020 $ 1.57
-0.12%
$ 15.12 million $ 5.9 million
Dec 25, 2020 $ 1.56
-0.14%
$ 14.94 million $ 7.46 million
Dec 24, 2020 $ 1.53
+1.08%
$ 14.72 million $ 7.21 million
Dec 23, 2020 $ 1.52
-8.41%
$ 14.61 million $ 6.61 million
Dec 22, 2020 $ 1.67
+4.00%
$ 15.99 million $ 7.8 million
Dec 21, 2020 $ 1.58
-5.89%
$ 15.2 million $ 7.59 million
Dec 20, 2020 $ 1.66
+4.84%
$ 15.96 million $ 7.86 million
Dec 19, 2020 $ 1.59
-3.28%
$ 15.25 million $ 5.34 million
Dec 18, 2020 $ 1.61
+0.93%
$ 15.49 million $ 6.38 million
Dec 17, 2020 $ 1.55
+0.51%
$ 14.85 million $ 7.03 million
Dec 16, 2020 $ 1.53
+2.76%
$ 14.73 million $ 4.67 million
Dec 15, 2020 $ 1.5
-0.33%
$ 14.42 million $ 755,206
Dec 14, 2020 $ 1.51
-0.31%
$ 14.48 million $ 684,940
Dec 13, 2020 $ 1.53
-0.55%
$ 14.66 million $ 1.12 million
Dec 12, 2020 $ 1.52
-2.20%
$ 14.6 million $ 816,171