Elastos Historical Data

ELA Page 47
Download
Date Close Price change Market cap Trading volume
Feb 16, 2020 $ 2.09
-6.63%
$ 20.08 million $ 2.13 million
Feb 15, 2020 $ 2.24
-12.06%
$ 21.5 million $ 1.92 million
Feb 14, 2020 $ 2.55
+2.18%
$ 24.45 million $ 2.09 million
Feb 13, 2020 $ 2.49
-2.03%
$ 23.92 million $ 7.92 million
Feb 12, 2020 $ 2.54
+6.09%
$ 24.43 million $ 2.32 million
Feb 11, 2020 $ 2.4
+3.87%
$ 23.03 million $ 2.07 million
Feb 10, 2020 $ 2.31
-4.06%
$ 22.17 million $ 2.4 million
Feb 9, 2020 $ 2.41
+1.21%
$ 23.1 million $ 2.45 million
Feb 8, 2020 $ 2.38
+13.24%
$ 22.84 million $ 6.83 million
Feb 7, 2020 $ 2.1
+5.21%
$ 20.17 million $ 5.57 million
Feb 6, 2020 $ 2
+2.00%
$ 19.18 million $ 5.68 million
Feb 5, 2020 $ 1.96
+3.70%
$ 18.82 million $ 5.13 million
Feb 4, 2020 $ 1.89
+4.78%
$ 18.15 million $ 2.01 million
Feb 3, 2020 $ 1.8
+4.61%
$ 17.32 million $ 1.41 million
Feb 2, 2020 $ 1.72
+3.39%
$ 16.55 million $ 1.39 million
Feb 1, 2020 $ 1.67
+0.34%
$ 16.01 million $ 3.34 million
Jan 31, 2020 $ 1.66
+1.93%
$ 15.95 million $ 4.5 million
Jan 30, 2020 $ 1.63
+2.12%
$ 15.65 million $ 1.11 million
Jan 29, 2020 $ 1.6
+0.81%
$ 15.34 million $ 3.84 million
Jan 28, 2020 $ 1.58
-0.27%
$ 15.21 million $ 1.19 million
Jan 27, 2020 $ 1.59
+1.81%
$ 15.25 million $ 4.59 million
Jan 26, 2020 $ 1.56
+4.10%
$ 14.98 million $ 2.38 million
Jan 25, 2020 $ 1.5
+1.12%
$ 14.4 million $ 1.01 million
Jan 24, 2020 $ 1.48
-3.14%
$ 14.24 million $ 838,101
Jan 23, 2020 $ 1.53
-3.83%
$ 14.71 million $ 3.67 million
Jan 22, 2020 $ 1.59
-1.29%
$ 15.29 million $ 3.1 million
Jan 21, 2020 $ 1.61
+4.98%
$ 15.49 million $ 1.17 million
Jan 20, 2020 $ 1.54
-0.30%
$ 14.76 million $ 905,760
Jan 19, 2020 $ 1.54
-5.72%
$ 14.81 million $ 5.59 million
Jan 18, 2020 $ 1.64
-0.51%
$ 15.71 million $ 6.38 million
Jan 17, 2020 $ 1.65
+0.57%
$ 15.82 million $ 6.84 million
Jan 16, 2020 $ 1.64
+0.17%
$ 15.73 million $ 5.17 million
Jan 15, 2020 $ 1.64
+2.59%
$ 15.7 million $ 7.74 million
Jan 14, 2020 $ 1.59
+6.09%
$ 15.31 million $ 1.19 million
Jan 13, 2020 $ 1.5
-2.10%
$ 14.43 million $ 890,824
Jan 12, 2020 $ 1.53
+2.28%
$ 14.73 million $ 4.03 million
Jan 11, 2020 $ 1.5
-0.82%
$ 14.4 million $ 925,604
Jan 10, 2020 $ 1.51
+1.73%
$ 14.52 million $ 4.56 million
Jan 9, 2020 $ 1.49
-3.27%
$ 14.27 million $ 876,292
Jan 8, 2020 $ 1.54
-0.24%
$ 14.76 million $ 1.06 million
Jan 7, 2020 $ 1.54
-2.54%
$ 14.8 million $ 3.55 million
Jan 6, 2020 $ 1.58
+3.86%
$ 15.18 million $ 856,319
Jan 5, 2020 $ 1.52
+1.25%
$ 14.62 million $ 898,880
Jan 4, 2020 $ 1.5
+1.08%
$ 14.44 million $ 905,098
Jan 3, 2020 $ 1.49
+5.19%
$ 14.28 million $ 1.02 million
Jan 2, 2020 $ 1.41
-3.97%
$ 13.58 million $ 2.23 million
Jan 1, 2020 $ 1.47
+3.88%
$ 14.14 million $ 368,775
Dec 31, 2019 $ 1.42
-0.01%
$ 13.61 million $ 360,439
Dec 30, 2019 $ 1.42
-1.46%
$ 13.61 million $ 324,768
Dec 29, 2019 $ 1.44
-0.87%
$ 13.82 million $ 348,095