Elastos Historical Data

ELA Page 53
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2019 $ 3.87
-0.52%
$ 37.15 million $ 1.99 million
Apr 12, 2019 $ 3.89
+3.84%
$ 37.34 million $ 4.08 million
Apr 11, 2019 $ 3.75
-12.12%
$ 35.96 million $ 5.27 million
Apr 10, 2019 $ 4.26
-0.50%
$ 40.92 million $ 3.59 million
Apr 9, 2019 $ 4.29
+0.72%
$ 41.16 million $ 4.89 million
Apr 8, 2019 $ 4.26
-3.55%
$ 40.87 million $ 6.91 million
Apr 7, 2019 $ 4.41
+5.97%
$ 42.37 million $ 7.08 million
Apr 6, 2019 $ 4.17
-1.13%
$ 40 million $ 4.09 million
Apr 5, 2019 $ 4.21
+2.51%
$ 40.46 million $ 4.58 million
Apr 4, 2019 $ 4.11
-1.74%
$ 39.49 million $ 4.33 million
Apr 3, 2019 $ 4.19
-1.85%
$ 40.2 million $ 5.99 million
Apr 2, 2019 $ 4.27
+9.88%
$ 40.96 million $ 11.4 million
Apr 1, 2019 $ 3.88
-4.01%
$ 37.27 million $ 8.92 million
Mar 31, 2019 $ 4.04
+26.40%
$ 38.82 million $ 30.63 million
Mar 30, 2019 $ 3.2
+5.27%
$ 30.72 million $ 5.53 million
Mar 29, 2019 $ 3.05
+5.22%
$ 29.26 million $ 6.3 million
Mar 28, 2019 $ 2.9
+4.37%
$ 27.81 million $ 3.71 million
Mar 27, 2019 $ 2.77
+7.29%
$ 26.63 million $ 2.57 million
Mar 26, 2019 $ 2.58
-0.92%
$ 24.81 million $ 1.88 million
Mar 25, 2019 $ 2.58
-3.57%
$ 24.72 million $ 1.62 million
Mar 24, 2019 $ 2.67
-0.99%
$ 25.64 million $ 1.39 million
Mar 23, 2019 $ 2.7
-0.50%
$ 25.87 million $ 1.89 million
Mar 22, 2019 $ 2.71
+1.78%
$ 26.02 million $ 2.13 million
Mar 21, 2019 $ 2.66
-7.17%
$ 25.55 million $ 4.69 million
Mar 20, 2019 $ 2.87
+1.59%
$ 27.53 million $ 2.89 million
Mar 19, 2019 $ 2.82
+2.27%
$ 27.07 million $ 4.95 million
Mar 18, 2019 $ 2.76
+8.04%
$ 26.47 million $ 4.35 million
Mar 17, 2019 $ 2.56
+0.16%
$ 24.6 million $ 1.07 million
Mar 16, 2019 $ 2.56
+3.67%
$ 24.56 million $ 589,215
Mar 15, 2019 $ 2.47
+1.73%
$ 23.69 million $ 1.29 million
Mar 14, 2019 $ 2.43
-2.78%
$ 23.3 million $ 1.03 million
Mar 13, 2019 $ 2.5
+2.89%
$ 23.97 million $ 2 million
Mar 12, 2019 $ 2.43
+0.21%
$ 23.31 million $ 2.36 million
Mar 11, 2019 $ 2.44
-1.60%
$ 23.39 million $ 1.34 million
Mar 10, 2019 $ 2.47
-7.38%
$ 23.69 million $ 5.27 million
Mar 9, 2019 $ 2.66
+15.47%
$ 25.58 million $ 8.27 million
Mar 8, 2019 $ 2.31
+11.86%
$ 22.15 million $ 1.21 million
Mar 7, 2019 $ 2.07
+0.47%
$ 19.83 million $ 1.52 million
Mar 6, 2019 $ 2.06
+0.13%
$ 19.76 million $ 815,689
Mar 5, 2019 $ 2.06
+1.95%
$ 19.8 million $ 1.06 million
Mar 4, 2019 $ 2.02
-2.14%
$ 19.43 million $ 899,162