Elastos Historical Data

ELA Page 51
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $ 3.48
+0.51%
$ 33.44 million $ 2.07 million
Jun 1, 2019 $ 3.47
-1.62%
$ 33.28 million $ 3.13 million
May 31, 2019 $ 3.52
+4.16%
$ 33.82 million $ 1.74 million
May 30, 2019 $ 3.38
-5.25%
$ 32.46 million $ 1.4 million
May 29, 2019 $ 3.57
-0.45%
$ 34.26 million $ 2.75 million
May 28, 2019 $ 3.59
-4.06%
$ 34.42 million $ 3.06 million
May 27, 2019 $ 3.74
-3.28%
$ 35.87 million $ 4.82 million
May 26, 2019 $ 3.86
+2.16%
$ 37.09 million $ 1.85 million
May 25, 2019 $ 3.78
+3.45%
$ 36.3 million $ 1.75 million
May 24, 2019 $ 3.66
-3.93%
$ 35.09 million $ 3.79 million
May 23, 2019 $ 3.8
-1.45%
$ 36.52 million $ 8.86 million
May 22, 2019 $ 3.86
+11.00%
$ 37.06 million $ 7.67 million
May 21, 2019 $ 3.48
+4.38%
$ 33.38 million $ 661,464
May 20, 2019 $ 3.33
-7.06%
$ 31.98 million $ 2.94 million
May 19, 2019 $ 3.58
+4.78%
$ 34.4 million $ 598,775
May 18, 2019 $ 3.42
-2.14%
$ 32.83 million $ 1.51 million
May 17, 2019 $ 3.49
-6.84%
$ 33.55 million $ 4.46 million
May 16, 2019 $ 3.75
-1.58%
$ 36 million $ 7.31 million
May 15, 2019 $ 3.81
+10.57%
$ 36.55 million $ 1.61 million
May 14, 2019 $ 3.44
+10.70%
$ 33.05 million $ 4.5 million
May 13, 2019 $ 3.11
-5.35%
$ 29.85 million $ 2.85 million
May 12, 2019 $ 3.29
-0.65%
$ 31.54 million $ 2.27 million
May 11, 2019 $ 3.31
+3.61%
$ 31.74 million $ 4.32 million
May 10, 2019 $ 3.19
+6.99%
$ 30.63 million $ 3.08 million
May 9, 2019 $ 2.98
-0.16%
$ 28.63 million $ 998,469
May 8, 2019 $ 2.99
-3.15%
$ 28.68 million $ 1.82 million
May 7, 2019 $ 3.08
+2.96%
$ 29.61 million $ 4.38 million
May 6, 2019 $ 2.99
-3.32%
$ 28.71 million $ 6.69 million
May 5, 2019 $ 3.08
+0.82%
$ 29.54 million $ 2.37 million
May 4, 2019 $ 3.07
-1.97%
$ 29.47 million $ 3.09 million
May 3, 2019 $ 3.16
+1.54%
$ 30.32 million $ 1.84 million
May 2, 2019 $ 3.11
-0.25%
$ 29.85 million $ 1.51 million
May 1, 2019 $ 3.13
-0.26%
$ 30.04 million $ 2.1 million
Apr 30, 2019 $ 3.13
+6.40%
$ 30.01 million $ 2.38 million
Apr 29, 2019 $ 2.95
-0.29%
$ 28.31 million $ 1.9 million
Apr 28, 2019 $ 2.95
-4.68%
$ 28.32 million $ 1.47 million
Apr 27, 2019 $ 3.14
+3.09%
$ 30.15 million $ 1.88 million
Apr 26, 2019 $ 3.01
+0.33%
$ 28.87 million $ 2.33 million
Apr 25, 2019 $ 2.99
-7.02%
$ 28.72 million $ 3.27 million
Apr 24, 2019 $ 3.2
-12.99%
$ 30.71 million $ 6.63 million
Apr 23, 2019 $ 3.68
-1.46%
$ 35.29 million $ 5.47 million
Apr 22, 2019 $ 3.73
-3.86%
$ 35.82 million $ 2.54 million
Apr 21, 2019 $ 3.88
-4.45%
$ 37.26 million $ 2.28 million
Apr 20, 2019 $ 4.06
+2.47%
$ 38.99 million $ 3.12 million
Apr 19, 2019 $ 3.96
+3.68%
$ 38.05 million $ 3.67 million
Apr 18, 2019 $ 3.82
+0.06%
$ 36.71 million $ 2.65 million
Apr 17, 2019 $ 3.82
-1.13%
$ 36.69 million $ 2.84 million
Apr 16, 2019 $ 3.87
+2.46%
$ 37.11 million $ 1.94 million
Apr 15, 2019 $ 3.77
-6.26%
$ 36.21 million $ 2.38 million
Apr 14, 2019 $ 4.02
+4.16%
$ 38.64 million $ 1.98 million