Elastos Historical Data

ELA Page 47
Download
Date Close Price change Market cap Trading volume
Dec 18, 2019 $ 1.5
+5.79%
$ 14.4 million $ 395,611
Dec 17, 2019 $ 1.42
-4.36%
$ 13.63 million $ 3.46 million
Dec 16, 2019 $ 1.48
-3.65%
$ 14.25 million $ 3.21 million
Dec 15, 2019 $ 1.54
+0.36%
$ 14.79 million $ 285,083
Dec 14, 2019 $ 1.54
-1.86%
$ 14.74 million $ 1.32 million
Dec 13, 2019 $ 1.56
+1.38%
$ 15.02 million $ 366,656
Dec 12, 2019 $ 1.54
-2.64%
$ 14.82 million $ 312,676
Dec 11, 2019 $ 1.58
+1.24%
$ 15.19 million $ 290,685
Dec 10, 2019 $ 1.56
-1.55%
$ 15 million $ 2.37 million
Dec 9, 2019 $ 1.58
-2.84%
$ 15.13 million $ 1.98 million
Dec 8, 2019 $ 1.62
+1.17%
$ 15.57 million $ 1.31 million
Dec 7, 2019 $ 1.6
-3.52%
$ 15.39 million $ 1.23 million
Dec 6, 2019 $ 1.66
+1.37%
$ 15.95 million $ 2.13 million
Dec 5, 2019 $ 1.64
+2.98%
$ 15.78 million $ 1.98 million
Dec 4, 2019 $ 1.61
+0.26%
$ 15.45 million $ 402,337
Dec 3, 2019 $ 1.61
-2.42%
$ 15.41 million $ 1.91 million
Dec 2, 2019 $ 1.64
+0.64%
$ 15.79 million $ 2.16 million
Dec 1, 2019 $ 1.64
-2.70%
$ 15.7 million $ 346,017
Nov 30, 2019 $ 1.68
-4.76%
$ 16.14 million $ 2.03 million
Nov 29, 2019 $ 1.77
+7.23%
$ 16.96 million $ 3.47 million
Nov 28, 2019 $ 1.64
-4.55%
$ 15.79 million $ 432,041
Nov 27, 2019 $ 1.73
+8.46%
$ 16.58 million $ 4.16 million
Nov 26, 2019 $ 1.59
+4.67%
$ 15.3 million $ 2.99 million
Nov 25, 2019 $ 1.52
+1.89%
$ 14.58 million $ 5.63 million
Nov 24, 2019 $ 1.49
-9.52%
$ 14.31 million $ 4.03 million
Nov 23, 2019 $ 1.65
+1.92%
$ 15.81 million $ 1.04 million
Nov 22, 2019 $ 1.61
+1.03%
$ 15.45 million $ 7.03 million
Nov 21, 2019 $ 1.59
-5.69%
$ 15.3 million $ 767,745
Nov 20, 2019 $ 1.69
-4.96%
$ 16.22 million $ 2.18 million
Nov 19, 2019 $ 1.78
-0.66%
$ 17.12 million $ 446,197
Nov 18, 2019 $ 1.8
-3.39%
$ 17.24 million $ 3.95 million
Nov 17, 2019 $ 1.86
+0.79%
$ 17.84 million $ 1.56 million
Nov 16, 2019 $ 1.85
-1.90%
$ 17.73 million $ 1.71 million
Nov 15, 2019 $ 1.88
-3.39%
$ 18.06 million $ 615,829
Nov 14, 2019 $ 1.95
-0.88%
$ 18.72 million $ 440,699
Nov 13, 2019 $ 1.97
+1.95%
$ 18.89 million $ 2.02 million
Nov 12, 2019 $ 1.93
-0.18%
$ 18.53 million $ 2.8 million
Nov 11, 2019 $ 1.93
-5.57%
$ 18.53 million $ 409,765
Nov 10, 2019 $ 2.05
+3.61%
$ 19.65 million $ 2.99 million
Nov 9, 2019 $ 1.97
+0.63%
$ 18.9 million $ 476,592
Nov 8, 2019 $ 1.96
-3.72%
$ 18.79 million $ 3.61 million
Nov 7, 2019 $ 2.03
-2.51%
$ 19.52 million $ 3.39 million
Nov 6, 2019 $ 2.08
+2.25%
$ 20.01 million $ 870,329
Nov 5, 2019 $ 2.04
-0.83%
$ 19.54 million $ 648,706
Nov 4, 2019 $ 2.05
+0.94%
$ 19.67 million $ 921,469
Nov 3, 2019 $ 2.03
-4.31%
$ 19.46 million $ 669,033
Nov 2, 2019 $ 2.12
+0.34%
$ 20.33 million $ 2.53 million
Nov 1, 2019 $ 2.11
+2.97%
$ 20.26 million $ 3.19 million
Oct 31, 2019 $ 2.09
-0.08%
$ 20.06 million $ 2.38 million
Oct 30, 2019 $ 2.09
-5.33%
$ 20.08 million $ 4.01 million