Elastos Historical Data

ELA Page 5
Download
Date Close Price change Market cap Trading volume
Apr 1, 11 PM $ 0.472
+0.44%
$ 10.91 million $ 219,785
Apr 1, 10 PM $ 0.47
+0.17%
$ 10.87 million $ 211,669
Apr 1, 9 PM $ 0.47
+0.45%
$ 10.85 million $ 201,061
Apr 1, 8 PM $ 0.467
+0.28%
$ 10.8 million $ 193,326
Apr 1, 7 PM $ 0.466
-0.11%
$ 10.77 million $ 186,518
Apr 1, 6 PM $ 0.465
-0.52%
$ 10.73 million $ 184,183
Apr 1, 5 PM $ 0.467
+0.03%
$ 10.79 million $ 181,407
Apr 1, 4 PM $ 0.467
+1.08%
$ 10.79 million $ 171,951
Apr 1, 3 PM $ 0.462
+0.15%
$ 10.67 million $ 173,034
Apr 1, 2 PM $ 0.461
-0.25%
$ 10.65 million $ 169,121
Apr 1, 1 PM $ 0.462
-0.04%
$ 10.68 million $ 164,992
Apr 1, 12 PM $ 0.463
+0.06%
$ 10.69 million $ 165,281
Apr 1, 11 AM $ 0.462
-0.75%
$ 10.68 million $ 165,477
Apr 1, 10 AM $ 0.466
+1.14%
$ 10.76 million $ 165,407
Apr 1, 9 AM $ 0.461
+0.60%
$ 10.64 million $ 142,961
Apr 1, 8 AM $ 0.458
+0.22%
$ 10.58 million $ 152,191
Apr 1, 7 AM $ 0.457
-0.59%
$ 10.55 million $ 164,377
Apr 1, 6 AM $ 0.46
+0.01%
$ 10.63 million $ 161,465
Apr 1, 5 AM $ 0.46
+0.79%
$ 10.63 million $ 144,857
Apr 1, 4 AM $ 0.456
+0.06%
$ 10.54 million $ 144,199
Apr 1, 3 AM $ 0.456
-0.01%
$ 10.54 million $ 144,079
Apr 1, 2 AM $ 0.456
-1.14%
$ 10.54 million $ 149,636
Apr 1, 1 AM $ 0.461
-0.94%
$ 10.66 million $ 139,134
Apr 1, 12 AM $ 0.466
+1.57%
$ 10.76 million $ 123,738
Mar 31, 11 PM $ 0.459
-0.13%
$ 10.59 million $ 128,226
Mar 31, 10 PM $ 0.459
+0.06%
$ 10.61 million $ 128,832
Mar 31, 9 PM $ 0.459
+0.28%
$ 10.6 million $ 132,028
Mar 31, 8 PM $ 0.458
+0.26%
$ 10.57 million $ 139,404
Mar 31, 7 PM $ 0.456
-0.26%
$ 10.54 million $ 137,752
Mar 31, 6 PM $ 0.457
+0.19%
$ 10.56 million $ 142,898
Mar 31, 5 PM $ 0.456
+0.28%
$ 10.54 million $ 142,680
Mar 31, 4 PM $ 0.455
-0.15%
$ 10.51 million $ 150,717
Mar 31, 3 PM $ 0.456
-0.43%
$ 10.52 million $ 156,121
Mar 31, 2 PM $ 0.458
-0.02%
$ 10.57 million $ 171,227
Mar 31, 1 PM $ 0.458
+0.05%
$ 10.57 million $ 176,181
Mar 31, 12 PM $ 0.457
+0.22%
$ 10.56 million $ 182,172
Mar 31, 11 AM $ 0.456
-0.04%
$ 10.54 million $ 183,298
Mar 31, 10 AM $ 0.457
+0.16%
$ 10.55 million $ 187,539
Mar 31, 9 AM $ 0.456
-0.45%
$ 10.53 million $ 185,374
Mar 31, 8 AM $ 0.458
-0.30%
$ 10.58 million $ 171,390
Mar 31, 7 AM $ 0.459
-0.16%
$ 10.61 million $ 164,566
Mar 31, 6 AM $ 0.46
+0.04%
$ 10.63 million $ 164,598
Mar 31, 5 AM $ 0.46
-0.07%
$ 10.62 million $ 164,377
Mar 31, 4 AM $ 0.46
+0.00%
$ 10.63 million $ 166,961
Mar 31, 3 AM $ 0.46
+0.11%
$ 10.63 million $ 168,173
Mar 31, 2 AM $ 0.46
+0.18%
$ 10.62 million $ 168,905
Mar 31, 1 AM $ 0.459
+0.58%
$ 10.59 million $ 182,425
Mar 31, 12 AM $ 0.456
-1.27%
$ 10.53 million $ 191,577
Mar 30, 11 PM $ 0.462
+0.37%
$ 10.67 million $ 187,572
Mar 30, 10 PM $ 0.46
+0.37%
$ 10.63 million $ 192,166