Elastos Historical Data

ELA Page 48
Download
Date Close Price change Market cap Trading volume
Oct 30, 2019 $ 2.09
-5.33%
$ 20.08 million $ 4.01 million
Oct 29, 2019 $ 2.21
-1.15%
$ 21.24 million $ 4.45 million
Oct 28, 2019 $ 2.24
-1.16%
$ 21.51 million $ 5.4 million
Oct 27, 2019 $ 2.27
+21.58%
$ 21.76 million $ 6.82 million
Oct 26, 2019 $ 1.86
+0.34%
$ 17.81 million $ 8.17 million
Oct 25, 2019 $ 1.85
+8.60%
$ 17.74 million $ 6.63 million
Oct 24, 2019 $ 1.7
-1.39%
$ 16.33 million $ 2.13 million
Oct 23, 2019 $ 1.73
-7.43%
$ 16.56 million $ 4.01 million
Oct 22, 2019 $ 1.86
-0.34%
$ 17.88 million $ 425,505
Oct 21, 2019 $ 1.87
+1.51%
$ 17.95 million $ 3.44 million
Oct 20, 2019 $ 1.84
-0.53%
$ 17.66 million $ 418,444
Oct 19, 2019 $ 1.85
+0.27%
$ 17.73 million $ 437,928
Oct 18, 2019 $ 1.84
-1.82%
$ 17.69 million $ 2.81 million
Oct 17, 2019 $ 1.88
+0.20%
$ 18.02 million $ 1.59 million
Oct 16, 2019 $ 1.87
-2.40%
$ 17.96 million $ 524,579
Oct 15, 2019 $ 1.92
+1.13%
$ 18.4 million $ 836,428
Oct 14, 2019 $ 1.87
-1.77%
$ 17.99 million $ 1.92 million
Oct 13, 2019 $ 1.9
-0.32%
$ 18.26 million $ 849,280
Oct 12, 2019 $ 1.91
+0.57%
$ 18.33 million $ 730,219
Oct 11, 2019 $ 1.9
-1.22%
$ 18.24 million $ 2.79 million
Oct 10, 2019 $ 1.93
-2.75%
$ 18.48 million $ 3.64 million
Oct 9, 2019 $ 1.97
+0.11%
$ 18.96 million $ 3.31 million
Oct 8, 2019 $ 1.96
+1.60%
$ 18.85 million $ 841,809
Oct 7, 2019 $ 1.93
-0.18%
$ 18.55 million $ 3.77 million
Oct 6, 2019 $ 1.94
-0.60%
$ 18.63 million $ 2.25 million
Oct 5, 2019 $ 1.95
-2.22%
$ 18.71 million $ 624,708
Oct 4, 2019 $ 2
-2.39%
$ 19.18 million $ 595,981
Oct 3, 2019 $ 2.04
-0.61%
$ 19.59 million $ 515,046
Oct 2, 2019 $ 2.06
+2.07%
$ 19.74 million $ 2.28 million
Oct 1, 2019 $ 2.01
-3.63%
$ 19.34 million $ 3.7 million
Sep 30, 2019 $ 2.09
+6.75%
$ 20.05 million $ 4.16 million
Sep 29, 2019 $ 1.96
-3.49%
$ 18.77 million $ 2.52 million
Sep 28, 2019 $ 2.03
+1.78%
$ 19.44 million $ 2.01 million
Sep 27, 2019 $ 1.99
+3.20%
$ 19.1 million $ 3.68 million
Sep 26, 2019 $ 1.93
-5.73%
$ 18.49 million $ 589,643
Sep 25, 2019 $ 2.05
+6.42%
$ 19.72 million $ 1.29 million
Sep 24, 2019 $ 1.91
-15.25%
$ 18.36 million $ 10.7 million
Sep 23, 2019 $ 2.25
-4.85%
$ 21.62 million $ 459,240
Sep 22, 2019 $ 2.37
-1.80%
$ 22.72 million $ 2.59 million
Sep 21, 2019 $ 2.41
+0.70%
$ 23.15 million $ 2.82 million
Sep 20, 2019 $ 2.4
-5.79%
$ 23.06 million $ 3.12 million
Sep 19, 2019 $ 2.55
+7.21%
$ 24.48 million $ 4.58 million
Sep 18, 2019 $ 2.38
+2.79%
$ 22.83 million $ 3.57 million
Sep 17, 2019 $ 2.31
+0.63%
$ 22.21 million $ 3.36 million
Sep 16, 2019 $ 2.3
+2.09%
$ 22.08 million $ 3.43 million
Sep 15, 2019 $ 2.25
+1.16%
$ 21.61 million $ 2.48 million
Sep 14, 2019 $ 2.23
-1.23%
$ 21.43 million $ 437,935
Sep 13, 2019 $ 2.26
-2.84%
$ 21.69 million $ 1.72 million
Sep 12, 2019 $ 2.32
+4.92%
$ 22.32 million $ 2.61 million
Sep 11, 2019 $ 2.21
-4.01%
$ 21.22 million $ 5.9 million