Elastos Historical Data

ELA Page 46
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 1.3
+10.97%
$ 12.44 million $ 4.32 million
Apr 5, 2020 $ 1.17
+1.73%
$ 11.21 million $ 1.56 million
Apr 4, 2020 $ 1.15
+2.04%
$ 11.02 million $ 1.81 million
Apr 3, 2020 $ 1.13
-1.31%
$ 10.8 million $ 2.22 million
Apr 2, 2020 $ 1.14
-3.48%
$ 10.94 million $ 3.16 million
Apr 1, 2020 $ 1.18
+3.17%
$ 11.33 million $ 1.89 million
Mar 31, 2020 $ 1.15
+5.14%
$ 10.99 million $ 1.57 million
Mar 30, 2020 $ 1.09
+2.97%
$ 10.46 million $ 1.89 million
Mar 29, 2020 $ 1.06
-3.71%
$ 10.17 million $ 1.62 million
Mar 28, 2020 $ 1.1
-5.09%
$ 10.56 million $ 2.81 million
Mar 27, 2020 $ 1.16
+2.93%
$ 11.12 million $ 3.16 million
Mar 26, 2020 $ 1.13
+2.55%
$ 10.81 million $ 2.28 million
Mar 25, 2020 $ 1.1
-5.94%
$ 10.54 million $ 2.43 million
Mar 24, 2020 $ 1.17
+4.24%
$ 11.2 million $ 2.95 million
Mar 23, 2020 $ 1.12
+5.50%
$ 10.74 million $ 2.86 million
Mar 22, 2020 $ 1.06
-3.68%
$ 10.18 million $ 2.79 million
Mar 21, 2020 $ 1.1
+0.16%
$ 10.56 million $ 2.92 million
Mar 20, 2020 $ 1.1
-3.32%
$ 10.53 million $ 6.22 million
Mar 19, 2020 $ 1.13
+9.16%
$ 10.89 million $ 5.32 million
Mar 18, 2020 $ 1.04
+3.24%
$ 9.97 million $ 3.02 million
Mar 17, 2020 $ 1.01
+1.07%
$ 9.68 million $ 3.56 million
Mar 16, 2020 $ 0.996
-9.73%
$ 9.56 million $ 7.31 million
Mar 15, 2020 $ 1.1
-1.32%
$ 10.59 million $ 5.5 million
Mar 14, 2020 $ 1.12
-9.87%
$ 10.74 million $ 7.13 million
Mar 13, 2020 $ 1.24
+16.17%
$ 11.87 million $ 24.25 million
Mar 12, 2020 $ 1.07
-36.97%
$ 10.23 million $ 14.28 million
Mar 11, 2020 $ 1.69
-1.47%
$ 16.24 million $ 3.22 million
Mar 10, 2020 $ 1.72
-0.83%
$ 16.47 million $ 3.44 million
Mar 9, 2020 $ 1.72
-1.63%
$ 16.55 million $ 6.97 million
Mar 8, 2020 $ 1.75
-14.86%
$ 16.83 million $ 6.67 million
Mar 7, 2020 $ 2.06
+0.69%
$ 19.76 million $ 3.64 million
Mar 6, 2020 $ 2.04
+5.02%
$ 19.6 million $ 3.3 million
Mar 5, 2020 $ 1.94
+1.24%
$ 18.64 million $ 4 million
Mar 4, 2020 $ 1.92
-0.79%
$ 18.4 million $ 2.71 million
Mar 3, 2020 $ 1.93
-1.14%
$ 18.55 million $ 867,032
Mar 2, 2020 $ 1.95
+3.50%
$ 18.75 million $ 3.86 million
Mar 1, 2020 $ 1.89
-1.13%
$ 18.11 million $ 926,454
Feb 29, 2020 $ 1.91
-3.88%
$ 18.33 million $ 911,288
Feb 28, 2020 $ 1.99
+0.88%
$ 19.07 million $ 5.39 million
Feb 27, 2020 $ 1.97
-1.66%
$ 18.87 million $ 1.08 million
Feb 26, 2020 $ 2
+2.72%
$ 19.2 million $ 9.34 million
Feb 25, 2020 $ 1.95
-4.65%
$ 18.74 million $ 5.52 million
Feb 24, 2020 $ 2.05
-6.06%
$ 19.66 million $ 5.3 million
Feb 23, 2020 $ 2.18
+4.30%
$ 20.93 million $ 1.25 million
Feb 22, 2020 $ 2.09
+0.51%
$ 20.06 million $ 1.08 million
Feb 21, 2020 $ 2.08
+0.38%
$ 19.96 million $ 4.35 million
Feb 20, 2020 $ 2.07
+1.63%
$ 19.89 million $ 7.1 million
Feb 19, 2020 $ 2.04
-5.57%
$ 19.58 million $ 1.53 million
Feb 18, 2020 $ 2.16
+7.41%
$ 20.72 million $ 5.84 million
Feb 17, 2020 $ 2.01
-3.81%
$ 19.3 million $ 9.21 million