Elastos Historical Data

ELA Page 45
Download
Date Close Price change Market cap Trading volume
Mar 11, 1 PM $ 0.545
+0.22%
$ 12.6 million $ 277,308
Mar 11, 12 PM $ 0.544
+0.25%
$ 12.57 million $ 276,641
Mar 11, 11 AM $ 0.543
+0.08%
$ 12.54 million $ 274,159
Mar 11, 10 AM $ 0.542
+0.49%
$ 12.53 million $ 291,425
Mar 11, 9 AM $ 0.54
-0.78%
$ 12.47 million $ 296,771
Mar 11, 8 AM $ 0.544
-0.06%
$ 12.57 million $ 292,451
Mar 11, 7 AM $ 0.544
-0.50%
$ 12.57 million $ 300,532
Mar 11, 6 AM $ 0.547
+0.93%
$ 12.64 million $ 309,063
Mar 11, 5 AM $ 0.542
-0.04%
$ 12.52 million $ 334,269
Mar 11, 4 AM $ 0.542
-0.09%
$ 12.53 million $ 328,805
Mar 11, 3 AM $ 0.543
-0.08%
$ 12.54 million $ 324,361
Mar 11, 2 AM $ 0.543
-0.09%
$ 12.55 million $ 309,896
Mar 11, 1 AM $ 0.544
-0.13%
$ 12.56 million $ 297,113
Mar 11, 12 AM $ 0.544
-1.49%
$ 12.57 million $ 286,950
Mar 10, 11 PM $ 0.553
-0.16%
$ 12.76 million $ 294,429
Mar 10, 10 PM $ 0.554
-2.93%
$ 12.78 million $ 297,709
Mar 10, 9 PM $ 0.57
-0.07%
$ 13.17 million $ 277,374
Mar 10, 8 PM $ 0.571
-0.03%
$ 13.18 million $ 276,669
Mar 10, 7 PM $ 0.571
-0.05%
$ 13.18 million $ 272,962
Mar 10, 6 PM $ 0.571
+0.30%
$ 13.19 million $ 284,725
Mar 10, 5 PM $ 0.569
+0.41%
$ 13.15 million $ 283,307
Mar 10, 4 PM $ 0.567
-0.27%
$ 13.1 million $ 289,208
Mar 10, 3 PM $ 0.569
+0.56%
$ 13.13 million $ 303,326
Mar 10, 2 PM $ 0.565
+0.75%
$ 13.06 million $ 310,303
Mar 10, 1 PM $ 0.561
-0.18%
$ 12.96 million $ 316,016
Mar 10, 12 PM $ 0.562
+0.99%
$ 12.98 million $ 312,126
Mar 10, 11 AM $ 0.557
-1.24%
$ 12.86 million $ 312,197
Mar 10, 10 AM $ 0.564
-0.28%
$ 13.02 million $ 288,565
Mar 10, 9 AM $ 0.565
-0.42%
$ 13.06 million $ 276,967
Mar 10, 8 AM $ 0.568
+0.42%
$ 13.11 million $ 268,018
Mar 10, 7 AM $ 0.565
-1.45%
$ 13.06 million $ 253,780
Mar 10, 6 AM $ 0.573
-1.82%
$ 13.23 million $ 230,718
Mar 10, 5 AM $ 0.583
-0.14%
$ 13.47 million $ 194,628
Mar 10, 4 AM $ 0.584
+0.29%
$ 13.48 million $ 194,966
Mar 10, 3 AM $ 0.582
-0.53%
$ 13.44 million $ 195,007
Mar 10, 2 AM $ 0.585
+0.13%
$ 13.51 million $ 199,134
Mar 10, 1 AM $ 0.585
-0.19%
$ 13.5 million $ 196,869
Mar 10, 12 AM $ 0.586
+0.23%
$ 13.52 million $ 196,335
Mar 9, 11 PM $ 0.584
-0.99%
$ 13.49 million $ 176,046
Mar 9, 10 PM $ 0.59
+0.48%
$ 13.63 million $ 161,087
Mar 9, 9 PM $ 0.588
-0.03%
$ 13.56 million $ 151,834
Mar 9, 8 PM $ 0.588
-0.08%
$ 13.56 million $ 153,712
Mar 9, 7 PM $ 0.588
-0.60%
$ 13.58 million $ 156,004
Mar 9, 6 PM $ 0.592
+0.18%
$ 13.66 million $ 144,446
Mar 9, 5 PM $ 0.591
-0.12%
$ 13.63 million $ 146,167
Mar 9, 4 PM $ 0.591
-0.14%
$ 13.65 million $ 157,886
Mar 9, 3 PM $ 0.592
-1.03%
$ 13.67 million $ 145,227
Mar 9, 2 PM $ 0.598
+2.04%
$ 13.81 million $ 129,167
Mar 9, 1 PM $ 0.586
+0.15%
$ 13.53 million $ 106,076
Mar 9, 12 PM $ 0.585
+0.17%
$ 13.51 million $ 104,256