Elastos Historical Data

ELA Page 42
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 2020 $ 1.64
+0.58%
$ 15.71 million $ 1.36 million
Oct 12, 2020 $ 1.63
-2.95%
$ 15.63 million $ 1.95 million
Oct 11, 2020 $ 1.68
+1.37%
$ 16.11 million $ 2.66 million
Oct 10, 2020 $ 1.66
-1.10%
$ 15.89 million $ 2 million
Oct 9, 2020 $ 1.67
-1.52%
$ 16.07 million $ 2.24 million
Oct 8, 2020 $ 1.7
+2.98%
$ 16.31 million $ 1.4 million
Oct 7, 2020 $ 1.65
+0.23%
$ 15.84 million $ 981,083
Oct 6, 2020 $ 1.65
-7.47%
$ 15.8 million $ 3.64 million
Oct 5, 2020 $ 1.78
-0.06%
$ 17.07 million $ 5.78 million
Oct 4, 2020 $ 1.78
+5.58%
$ 17.08 million $ 5.77 million
Oct 3, 2020 $ 1.69
-1.56%
$ 16.18 million $ 8.37 million
Oct 2, 2020 $ 1.71
-2.99%
$ 16.44 million $ 6.67 million
Oct 1, 2020 $ 1.76
-2.21%
$ 16.94 million $ 9.41 million
Sep 30, 2020 $ 1.8
-1.84%
$ 17.32 million $ 9.88 million
Sep 29, 2020 $ 1.84
+1.43%
$ 17.65 million $ 9.76 million
Sep 28, 2020 $ 1.81
+0.55%
$ 17.4 million $ 9.75 million
Sep 27, 2020 $ 1.8
-0.44%
$ 17.3 million $ 9.53 million
Sep 26, 2020 $ 1.81
+0.09%
$ 17.39 million $ 6.89 million
Sep 25, 2020 $ 1.81
+1.73%
$ 17.37 million $ 4.4 million
Sep 24, 2020 $ 1.78
+3.64%
$ 17.08 million $ 5.19 million
Sep 23, 2020 $ 1.72
-4.13%
$ 16.48 million $ 1.47 million
Sep 22, 2020 $ 1.79
-4.02%
$ 17.18 million $ 2.6 million
Sep 21, 2020 $ 1.86
+1.83%
$ 17.89 million $ 8.16 million
Sep 20, 2020 $ 1.83
-5.62%
$ 17.57 million $ 11.55 million
Sep 19, 2020 $ 1.94
-0.45%
$ 18.62 million $ 12.49 million
Sep 18, 2020 $ 1.95
-6.60%
$ 18.69 million $ 12.04 million
Sep 17, 2020 $ 2.08
+2.52%
$ 20 million $ 15.92 million
Sep 16, 2020 $ 2.03
+4.68%
$ 19.52 million $ 11.66 million
Sep 15, 2020 $ 1.94
-5.62%
$ 18.65 million $ 3.54 million
Sep 14, 2020 $ 2.06
-0.77%
$ 19.75 million $ 1.3 million
Sep 13, 2020 $ 2.07
-3.46%
$ 19.9 million $ 1.64 million
Sep 12, 2020 $ 2.15
-1.19%
$ 20.62 million $ 4.43 million
Sep 11, 2020 $ 2.17
+6.92%
$ 20.86 million $ 13.08 million
Sep 10, 2020 $ 2.03
+11.08%
$ 19.5 million $ 4.48 million
Sep 9, 2020 $ 1.83
+2.05%
$ 17.55 million $ 3.64 million
Sep 8, 2020 $ 1.79
-0.10%
$ 17.2 million $ 3.57 million
Sep 7, 2020 $ 1.79
-1.54%
$ 17.21 million $ 1.96 million
Sep 6, 2020 $ 1.82
+9.95%
$ 17.48 million $ 3.16 million
Sep 5, 2020 $ 1.65
-7.79%
$ 15.88 million $ 2.18 million
Sep 4, 2020 $ 1.79
+7.04%
$ 17.23 million $ 3.83 million