Elastos Historical Data

ELA Page 40
Download
Date Close Price change Market cap Trading volume
Dec 2, 2020 $ 1.49
-0.24%
$ 14.29 million $ 1.06 million
Dec 1, 2020 $ 1.52
-4.99%
$ 14.64 million $ 1.48 million
Nov 30, 2020 $ 1.59
-0.62%
$ 15.25 million $ 976,392
Nov 29, 2020 $ 1.6
-0.50%
$ 15.35 million $ 1.11 million
Nov 28, 2020 $ 1.61
+2.17%
$ 15.42 million $ 1.29 million
Nov 27, 2020 $ 1.57
-1.58%
$ 15.09 million $ 1.62 million
Nov 26, 2020 $ 1.6
-6.64%
$ 15.32 million $ 4.87 million
Nov 25, 2020 $ 1.71
-2.71%
$ 16.42 million $ 6.3 million
Nov 24, 2020 $ 1.76
+4.97%
$ 16.87 million $ 6.28 million
Nov 23, 2020 $ 1.67
+1.06%
$ 16.07 million $ 5.58 million
Nov 22, 2020 $ 1.66
-3.19%
$ 15.9 million $ 5.28 million
Nov 21, 2020 $ 1.71
+12.39%
$ 16.43 million $ 3.31 million
Nov 20, 2020 $ 1.52
+3.25%
$ 14.62 million $ 2.86 million
Nov 19, 2020 $ 1.47
+3.07%
$ 14.16 million $ 2.45 million
Nov 18, 2020 $ 1.43
-3.60%
$ 13.74 million $ 4.26 million
Nov 17, 2020 $ 1.48
-3.16%
$ 14.25 million $ 5.28 million
Nov 16, 2020 $ 1.53
+3.93%
$ 14.72 million $ 5.45 million
Nov 15, 2020 $ 1.48
+1.64%
$ 14.16 million $ 4.58 million
Nov 14, 2020 $ 1.45
+2.10%
$ 13.93 million $ 4.88 million
Nov 13, 2020 $ 1.42
+0.96%
$ 13.65 million $ 6.25 million
Nov 12, 2020 $ 1.41
-5.23%
$ 13.52 million $ 5.25 million
Nov 11, 2020 $ 1.49
+1.44%
$ 14.26 million $ 6.05 million
Nov 10, 2020 $ 1.46
-0.03%
$ 14.06 million $ 7.47 million
Nov 9, 2020 $ 1.47
-0.13%
$ 14.07 million $ 7.46 million
Nov 8, 2020 $ 1.47
-0.61%
$ 14.09 million $ 8.53 million
Nov 7, 2020 $ 1.48
-4.43%
$ 14.17 million $ 8 million
Nov 6, 2020 $ 1.54
+3.13%
$ 14.8 million $ 5.25 million
Nov 5, 2020 $ 1.5
+3.59%
$ 14.35 million $ 1.23 million
Nov 4, 2020 $ 1.44
-7.26%
$ 13.85 million $ 1.09 million
Nov 3, 2020 $ 1.56
+0.91%
$ 14.93 million $ 1.52 million
Nov 2, 2020 $ 1.54
+1.17%
$ 14.8 million $ 2.16 million
Nov 1, 2020 $ 1.52
-1.96%
$ 14.63 million $ 1.31 million
Oct 31, 2020 $ 1.56
+8.20%
$ 14.94 million $ 1.39 million
Oct 30, 2020 $ 1.44
-5.58%
$ 13.8 million $ 1.86 million
Oct 29, 2020 $ 1.52
+1.28%
$ 14.62 million $ 5.6 million
Oct 28, 2020 $ 1.5
-5.24%
$ 14.43 million $ 3.03 million
Oct 27, 2020 $ 1.59
+0.30%
$ 15.24 million $ 1.19 million
Oct 26, 2020 $ 1.58
-2.89%
$ 15.2 million $ 1.78 million
Oct 25, 2020 $ 1.63
-0.25%
$ 15.65 million $ 4.55 million
Oct 24, 2020 $ 1.63
-0.53%
$ 15.69 million $ 5.45 million
Oct 23, 2020 $ 1.64
-0.37%
$ 15.78 million $ 3.14 million
Oct 22, 2020 $ 1.65
-5.86%
$ 15.83 million $ 7.17 million
Oct 21, 2020 $ 1.75
-2.05%
$ 16.82 million $ 9.64 million
Oct 20, 2020 $ 1.79
+2.52%
$ 17.17 million $ 9.73 million
Oct 19, 2020 $ 1.74
+7.92%
$ 16.75 million $ 5.06 million
Oct 18, 2020 $ 1.62
+1.79%
$ 15.52 million $ 1.48 million
Oct 17, 2020 $ 1.59
+0.39%
$ 15.25 million $ 847,553
Oct 16, 2020 $ 1.58
-0.61%
$ 15.19 million $ 1.44 million
Oct 15, 2020 $ 1.59
-2.84%
$ 15.28 million $ 1.78 million
Oct 14, 2020 $ 1.64
+0.12%
$ 15.73 million $ 988,868