Elastos Historical Data

ELA Page 55
Download
Date Close Price change Market cap Trading volume
Dec 21, 6 PM $ 1.18
+0.12%
$ 11.33 million $ 824,010
Dec 21, 5 PM $ 1.18
+0.08%
$ 11.31 million $ 810,075
Dec 21, 4 PM $ 1.18
-0.03%
$ 11.3 million $ 811,611
Dec 21, 3 PM $ 1.18
-0.11%
$ 11.31 million $ 815,525
Dec 21, 2 PM $ 1.18
+0.55%
$ 11.32 million $ 813,899
Dec 21, 1 PM $ 1.17
-1.72%
$ 11.26 million $ 809,535
Dec 21, 12 PM $ 1.19
-0.91%
$ 11.46 million $ 769,221
Dec 21, 11 AM $ 1.2
-0.88%
$ 11.56 million $ 761,931
Dec 21, 10 AM $ 1.22
+1.56%
$ 11.67 million $ 745,596
Dec 21, 9 AM $ 1.2
-0.77%
$ 11.49 million $ 731,025
Dec 21, 8 AM $ 1.21
-0.44%
$ 11.58 million $ 722,949
Dec 21, 7 AM $ 1.21
+1.29%
$ 11.63 million $ 694,804
Dec 21, 6 AM $ 1.2
+0.29%
$ 11.48 million $ 655,098
Dec 21, 5 AM $ 1.19
-0.80%
$ 11.45 million $ 642,687
Dec 21, 4 AM $ 1.2
+0.08%
$ 11.53 million $ 626,992
Dec 21, 3 AM $ 1.2
+0.78%
$ 11.52 million $ 616,079
Dec 21, 2 AM $ 1.19
-0.25%
$ 11.43 million $ 600,830
Dec 21, 1 AM $ 1.19
+0.55%
$ 11.46 million $ 591,435
Dec 21, 12 AM $ 1.19
-1.62%
$ 11.4 million $ 570,073
Dec 20, 11 PM $ 1.21
+0.52%
$ 11.58 million $ 558,922
Dec 20, 10 PM $ 1.2
-0.45%
$ 11.53 million $ 542,497
Dec 20, 9 PM $ 1.21
+0.56%
$ 11.58 million $ 513,801
Dec 20, 8 PM $ 1.2
-0.59%
$ 11.51 million $ 501,546
Dec 20, 7 PM $ 1.21
-0.13%
$ 11.58 million $ 499,015
Dec 20, 6 PM $ 1.21
+0.37%
$ 11.6 million $ 494,503
Dec 20, 5 PM $ 1.2
-0.27%
$ 11.55 million $ 478,848
Dec 20, 4 PM $ 1.21
+0.49%
$ 11.59 million $ 493,678
Dec 20, 3 PM $ 1.2
-0.36%
$ 11.53 million $ 503,802
Dec 20, 2 PM $ 1.21
+0.44%
$ 11.57 million $ 514,845
Dec 20, 1 PM $ 1.2
-0.45%
$ 11.52 million $ 530,091
Dec 20, 12 PM $ 1.21
-0.50%
$ 11.57 million $ 541,262
Dec 20, 11 AM $ 1.21
-0.18%
$ 11.63 million $ 552,077
Dec 20, 10 AM $ 1.21
+0.37%
$ 11.65 million $ 562,369
Dec 20, 9 AM $ 1.21
+0.74%
$ 11.61 million $ 578,511
Dec 20, 8 AM $ 1.2
-0.35%
$ 11.52 million $ 584,842
Dec 20, 7 AM $ 1.2
+0.02%
$ 11.56 million $ 601,367
Dec 20, 6 AM $ 1.2
-0.30%
$ 11.55 million $ 619,449
Dec 20, 5 AM $ 1.21
+0.14%
$ 11.59 million $ 635,927
Dec 20, 4 AM $ 1.21
-0.33%
$ 11.57 million $ 655,228
Dec 20, 3 AM $ 1.21
-0.26%
$ 11.57 million $ 670,008
Dec 20, 2 AM $ 1.21
-0.37%
$ 11.6 million $ 686,439
Dec 20, 1 AM $ 1.21
+0.08%
$ 11.6 million $ 704,994
Dec 20, 12 AM $ 1.21
+0.31%
$ 11.64 million $ 729,146
Dec 19, 11 PM $ 1.21
-0.04%
$ 11.6 million $ 743,502
Dec 19, 10 PM $ 1.21
-0.16%
$ 11.6 million $ 759,386
Dec 19, 9 PM $ 1.21
+0.39%
$ 11.62 million $ 770,345
Dec 19, 8 PM $ 1.21
+0.54%
$ 11.58 million $ 774,383
Dec 19, 7 PM $ 1.2
+0.14%
$ 11.52 million $ 782,141
Dec 19, 6 PM $ 1.2
-1.22%
$ 11.5 million $ 793,765
Dec 19, 5 PM $ 1.21
+0.01%
$ 11.64 million $ 798,290