Elastos Historical Data

ELA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3 $ 1.55
-3.70%
$ 14.91 million $ 2.48 million
Sep 26 $ 1.61
+15.14%
$ 15.48 million $ 3.3 million
Sep 19 $ 1.41
-6.03%
$ 13.44 million $ 528,998
Sep 12 $ 1.5
-9.72%
$ 15.53 million $ 731,235
Sep 5 $ 1.66
-5.26%
$ 16.56 million $ 809,217
Aug 29 $ 1.76
+5.35%
$ -- $ 1.79 million
Aug 22 $ 1.67
-9.77%
$ -- $ 1.78 million
Aug 15 $ 1.85
-8.93%
$ -- $ 4.03 million
Aug 8 $ 2.03
-5.96%
$ -- $ 1.57 million
Aug 1 $ 2.16
+20.83%
$ -- $ 4.15 million
Jul 25 $ 1.78
+10.89%
$ -- $ 5.07 million
Jul 18 $ 1.61
+6.38%
$ -- $ 6.93 million
Jul 11 $ 1.51
-1.31%
$ -- $ 5.75 million
Jul 4 $ 1.53
+12.71%
$ -- $ 4.55 million
Jun 27 $ 1.36
-10.25%
$ -- $ 1.08 million
Jun 20 $ 1.51
+4.43%
$ -- $ 2.54 million
Jun 13 $ 1.45
-18.37%
$ -- $ 2.05 million
Jun 6 $ 1.77
-5.10%
$ -- $ 2.06 million
May 30 $ 1.87
+0.40%
$ -- $ 1.95 million
May 23 $ 1.86
-6.06%
$ -- $ 1.55 million
May 16 $ 1.98
-0.18%
$ -- $ 1.54 million
May 9 $ 1.98
-22.38%
$ -- $ 4.17 million
May 2 $ 2.56
-5.34%
$ -- $ 2.26 million
Apr 25 $ 2.7
-4.12%
$ -- $ 2.88 million
Apr 18 $ 2.82
-1.35%
$ -- $ 7.1 million
Apr 11 $ 2.85
-1.17%
$ -- $ 4.81 million
Apr 4 $ 2.89
-10.69%
$ -- $ 2.22 million
Mar 28 $ 3.23
-10.09%
$ -- $ 2.71 million
Mar 21 $ 3.6
+11.14%
$ -- $ 1.78 million
Mar 14 $ 3.24
+9.30%
$ -- $ 2.03 million
Mar 7 $ 2.96
-14.97%
$ -- $ 3.33 million
Feb 28 $ 3.48
+1.53%
$ -- $ 3.09 million
Feb 21 $ 3.43
-15.34%
$ -- $ 4.73 million
Feb 14 $ 4.05
-1.55%
$ -- $ 3.66 million
Feb 7 $ 4.12
-13.43%
$ -- $ 5.43 million
Jan 31 $ 4.75
+7.01%
$ -- $ 9.22 million
Jan 24 $ 4.44
-27.86%
$ -- $ 16.25 million
Jan 17 $ 6.16
+36.02%
$ -- $ 36.98 million
Jan 10 $ 4.53
+50.00%
$ -- $ 9.27 million
Jan 3 $ 3.02
-5.44%
$ -- $ 6 million
Dec 27 $ 3.19
-3.10%
$ -- $ 4.08 million
Dec 20 $ 3.3
+27.42%
$ -- $ 7.24 million
Dec 13 $ 2.59
-12.62%
$ -- $ 6.59 million
Dec 6 $ 2.96
-4.01%
$ -- $ 9.52 million
Nov 29 $ 3.09
-28.44%
$ -- $ 11.22 million
Nov 22 $ 4.31
-4.04%
$ -- $ 13.28 million
Nov 15 $ 4.49
-17.21%
$ -- $ 11.31 million
Nov 8 $ 5.43
+14.30%
$ -- $ 17.49 million
Nov 1 $ 4.75
+8.00%
$ -- $ 13.86 million
Oct 25 $ 4.45
+2.72%
$ -- $ 21.43 million