Elastos Historical Data

ELA Page 43
Download
Date Close Price change Market cap Trading volume
Jul 5, 2020 $ 1.44
-2.86%
$ 13.81 million $ 645,534
Jul 4, 2020 $ 1.48
+2.29%
$ 14.22 million $ 702,785
Jul 3, 2020 $ 1.45
+5.84%
$ 13.9 million $ 695,725
Jul 2, 2020 $ 1.37
-3.23%
$ 13.13 million $ 650,683
Jul 1, 2020 $ 1.41
+0.84%
$ 13.57 million $ 631,349
Jun 30, 2020 $ 1.4
-1.14%
$ 13.46 million $ 688,239
Jun 29, 2020 $ 1.42
-0.08%
$ 13.62 million $ 2.26 million
Jun 28, 2020 $ 1.42
-1.71%
$ 13.62 million $ 1.46 million
Jun 27, 2020 $ 1.44
-8.11%
$ 13.85 million $ 861,851
Jun 26, 2020 $ 1.57
-0.32%
$ 15.07 million $ 1.89 million
Jun 25, 2020 $ 1.58
-1.14%
$ 15.12 million $ 765,353
Jun 24, 2020 $ 1.59
-4.34%
$ 15.31 million $ 989,935
Jun 23, 2020 $ 1.67
+2.18%
$ 16 million $ 759,781
Jun 22, 2020 $ 1.63
+0.99%
$ 15.66 million $ 1.36 million
Jun 21, 2020 $ 1.62
-3.46%
$ 15.51 million $ 1.14 million
Jun 20, 2020 $ 1.67
+3.88%
$ 16.06 million $ 1.59 million
Jun 19, 2020 $ 1.61
+2.14%
$ 15.48 million $ 1.16 million
Jun 18, 2020 $ 1.58
-3.01%
$ 15.16 million $ 867,148
Jun 17, 2020 $ 1.63
+1.83%
$ 15.63 million $ 1.53 million
Jun 16, 2020 $ 1.6
+0.71%
$ 15.35 million $ 730,706
Jun 15, 2020 $ 1.59
-2.89%
$ 15.24 million $ 1.28 million
Jun 14, 2020 $ 1.64
-5.08%
$ 15.7 million $ 924,557
Jun 13, 2020 $ 1.72
-2.14%
$ 16.54 million $ 1.44 million
Jun 12, 2020 $ 1.76
+4.57%
$ 16.89 million $ 1.62 million
Jun 11, 2020 $ 1.68
-7.25%
$ 16.15 million $ 929,039
Jun 10, 2020 $ 1.81
-1.59%
$ 17.42 million $ 1.32 million
Jun 9, 2020 $ 1.84
+7.30%
$ 17.7 million $ 3.18 million
Jun 8, 2020 $ 1.72
+1.98%
$ 16.5 million $ 1.86 million
Jun 7, 2020 $ 1.68
+0.09%
$ 16.17 million $ 566,718
Jun 6, 2020 $ 1.68
+1.83%
$ 16.16 million $ 871,531
Jun 5, 2020 $ 1.65
-1.73%
$ 15.87 million $ 812,567
Jun 4, 2020 $ 1.68
+3.37%
$ 16.15 million $ 837,569
Jun 3, 2020 $ 1.63
-1.66%
$ 15.62 million $ 894,432
Jun 2, 2020 $ 1.65
-4.18%
$ 15.88 million $ 994,271
Jun 1, 2020 $ 1.73
+7.71%
$ 16.58 million $ 632,396
May 31, 2020 $ 1.6
-0.41%
$ 15.38 million $ 705,772
May 30, 2020 $ 1.61
-6.33%
$ 15.44 million $ 978,174
May 29, 2020 $ 1.72
+15.06%
$ 16.49 million $ 5.68 million
May 28, 2020 $ 1.49
+2.40%
$ 14.33 million $ 702,817
May 27, 2020 $ 1.46
+0.14%
$ 13.99 million $ 764,924
May 26, 2020 $ 1.46
+0.07%
$ 13.97 million $ 659,364
May 25, 2020 $ 1.45
+3.21%
$ 13.96 million $ 675,960
May 24, 2020 $ 1.41
-5.96%
$ 13.54 million $ 707,428
May 23, 2020 $ 1.5
+2.40%
$ 14.4 million $ 1.01 million
May 22, 2020 $ 1.46
+9.72%
$ 14.06 million $ 1.02 million
May 21, 2020 $ 1.33
-4.43%
$ 12.81 million $ 854,496
May 20, 2020 $ 1.4
+0.15%
$ 13.4 million $ 706,830
May 19, 2020 $ 1.4
-1.28%
$ 13.39 million $ 1.04 million
May 18, 2020 $ 1.41
+0.14%
$ 13.58 million $ 990,216
May 17, 2020 $ 1.41
+5.11%
$ 13.56 million $ 810,731