Elastos Historical Data

ELA Page 50
Download
Date Close Price change Market cap Trading volume
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
Sep 10, 2019 $ 2.29
-2.71%
$ 22 million $ 2.92 million
Sep 9, 2019 $ 2.35
-0.33%
$ 22.56 million $ 5.38 million
Sep 8, 2019 $ 2.36
-4.02%
$ 22.62 million $ 831,335
Sep 7, 2019 $ 2.45
+2.20%
$ 23.56 million $ 3.83 million
Sep 6, 2019 $ 2.4
-0.61%
$ 23.06 million $ 2.88 million
Sep 5, 2019 $ 2.42
-1.99%
$ 23.21 million $ 3.23 million
Sep 4, 2019 $ 2.46
-2.89%
$ 23.62 million $ 2.77 million
Sep 3, 2019 $ 2.54
+1.70%
$ 24.34 million $ 810,224
Sep 2, 2019 $ 2.5
+3.09%
$ 23.96 million $ 2.71 million
Sep 1, 2019 $ 2.42
-2.88%
$ 23.25 million $ 266,289
Aug 31, 2019 $ 2.43
+0.45%
$ 23.29 million $ 272,482
Aug 30, 2019 $ 2.42
+3.10%
$ 23.21 million $ 633,716
Aug 29, 2019 $ 2.34
-6.86%
$ 22.46 million $ 3.62 million
Aug 28, 2019 $ 2.53
-9.56%
$ 24.28 million $ 4.76 million
Aug 27, 2019 $ 2.81
+1.67%
$ 26.95 million $ 2.14 million
Aug 26, 2019 $ 2.73
-4.39%
$ 26.23 million $ 3.91 million
Aug 25, 2019 $ 2.85
+1.44%
$ 27.33 million $ 3.42 million
Aug 24, 2019 $ 2.78
+1.02%
$ 26.71 million $ 3.06 million
Aug 23, 2019 $ 2.7
+0.11%
$ 25.92 million $ 3.64 million
Aug 22, 2019 $ 2.7
-0.09%
$ 25.88 million $ 4.13 million
Aug 21, 2019 $ 2.69
-2.60%
$ 25.85 million $ 5.83 million
Aug 20, 2019 $ 2.77
-1.23%
$ 26.55 million $ 3.61 million
Aug 19, 2019 $ 2.79
+4.68%
$ 26.8 million $ 3.8 million
Aug 18, 2019 $ 2.66
+0.82%
$ 25.58 million $ 3.41 million
Aug 17, 2019 $ 2.64
+1.48%
$ 25.34 million $ 2.68 million
Aug 16, 2019 $ 2.59
-0.54%
$ 24.87 million $ 4.26 million
Aug 15, 2019 $ 2.59
-2.29%
$ 24.87 million $ 7.3 million
Aug 14, 2019 $ 2.64
-8.62%
$ 25.35 million $ 6.9 million
Aug 13, 2019 $ 2.88
-3.81%
$ 27.67 million $ 4.71 million
Aug 12, 2019 $ 3.08
+5.96%
$ 29.56 million $ 6.12 million
Aug 11, 2019 $ 2.9
+3.09%
$ 27.89 million $ 5.64 million
Aug 10, 2019 $ 2.86
-1.51%
$ 27.49 million $ 5.27 million
Aug 9, 2019 $ 2.96
-5.05%
$ 28.39 million $ 6.83 million
Aug 8, 2019 $ 3.12
-1.93%
$ 29.97 million $ 5.23 million
Aug 7, 2019 $ 3.19
-2.50%
$ 30.65 million $ 6.54 million
Aug 6, 2019 $ 3.3
+2.31%
$ 31.66 million $ 6.01 million
Aug 5, 2019 $ 3.28
-5.55%
$ 31.46 million $ 7.09 million
Aug 4, 2019 $ 3.49
+7.43%
$ 33.49 million $ 4.62 million
Aug 3, 2019 $ 3.26
+4.41%
$ 31.3 million $ 4.45 million
Aug 2, 2019 $ 3.12
-1.86%
$ 29.94 million $ 5.58 million
Aug 1, 2019 $ 3.18
+1.76%
$ 30.5 million $ 4.82 million