Elastos Historical Data

ELA Page 45
Download
Date Close Price change Market cap Trading volume
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
May 16, 2020 $ 1.34
+1.12%
$ 12.9 million $ 629,678
May 15, 2020 $ 1.33
-3.01%
$ 12.76 million $ 1.33 million
May 14, 2020 $ 1.37
-2.18%
$ 13.16 million $ 662,916
May 13, 2020 $ 1.4
+3.28%
$ 13.45 million $ 1.05 million
May 12, 2020 $ 1.36
+5.43%
$ 13.02 million $ 679,079
May 11, 2020 $ 1.29
-1.13%
$ 12.35 million $ 1.39 million
May 10, 2020 $ 1.3
-12.15%
$ 12.49 million $ 2.12 million
May 9, 2020 $ 1.48
-1.87%
$ 14.22 million $ 1.44 million
May 8, 2020 $ 1.51
+1.65%
$ 14.5 million $ 2.74 million
May 7, 2020 $ 1.49
+3.66%
$ 14.27 million $ 4.17 million
May 6, 2020 $ 1.44
+5.50%
$ 13.79 million $ 2.86 million
May 5, 2020 $ 1.36
-1.62%
$ 13.07 million $ 841,190
May 4, 2020 $ 1.38
-0.54%
$ 13.28 million $ 813,235
May 3, 2020 $ 1.39
-5.29%
$ 13.36 million $ 3.55 million
May 2, 2020 $ 1.47
+3.92%
$ 14.1 million $ 2.66 million
May 1, 2020 $ 1.41
+0.33%
$ 13.57 million $ 889,551
Apr 30, 2020 $ 1.41
-0.99%
$ 13.51 million $ 6.72 million
Apr 29, 2020 $ 1.42
+3.49%
$ 13.65 million $ 2.07 million
Apr 28, 2020 $ 1.37
-1.81%
$ 13.2 million $ 2.3 million
Apr 27, 2020 $ 1.4
-5.10%
$ 13.44 million $ 3.6 million
Apr 26, 2020 $ 1.47
+0.21%
$ 14.16 million $ 2.99 million
Apr 25, 2020 $ 1.47
+16.97%
$ 14.12 million $ 3 million
Apr 24, 2020 $ 1.26
-3.12%
$ 12.08 million $ 2.01 million
Apr 23, 2020 $ 1.3
+9.52%
$ 12.46 million $ 3.26 million
Apr 22, 2020 $ 1.18
+3.69%
$ 11.37 million $ 2.06 million
Apr 21, 2020 $ 1.14
+2.19%
$ 10.97 million $ 2.52 million
Apr 20, 2020 $ 1.12
-0.90%
$ 10.73 million $ 3.45 million
Apr 19, 2020 $ 1.13
-3.03%
$ 10.83 million $ 3.04 million
Apr 18, 2020 $ 1.16
+3.39%
$ 11.17 million $ 2.27 million
Apr 17, 2020 $ 1.12
-1.29%
$ 10.8 million $ 2.06 million
Apr 16, 2020 $ 1.14
+0.83%
$ 10.93 million $ 3.8 million
Apr 15, 2020 $ 1.13
+3.71%
$ 10.85 million $ 1.79 million
Apr 14, 2020 $ 1.09
-3.78%
$ 10.46 million $ 1.5 million
Apr 13, 2020 $ 1.13
-1.26%
$ 10.87 million $ 2.81 million
Apr 12, 2020 $ 1.15
+2.70%
$ 11.01 million $ 1.79 million
Apr 11, 2020 $ 1.12
-3.89%
$ 10.72 million $ 1.73 million
Apr 10, 2020 $ 1.16
-9.80%
$ 11.15 million $ 3.58 million
Apr 9, 2020 $ 1.29
+3.88%
$ 12.37 million $ 2.07 million
Apr 8, 2020 $ 1.24
-0.50%
$ 11.9 million $ 3.39 million
Apr 7, 2020 $ 1.25
-3.90%
$ 11.96 million $ 4.4 million