Elastos Historical Data

ELA Page 56
Download
Date Close Price change Market cap Trading volume
Sep 25, 2018 $ 7.17
+0.00%
$ 52.61 million $ 6,649
Sep 24, 2018 $ 7.26
+0.00%
$ 54.44 million $ 6,714
Sep 23, 2018 $ 7.19
+0.00%
$ 56.69 million $ 6,714
Sep 22, 2018 $ 7.17
+0.00%
$ 54.29 million $ 6,655
Sep 21, 2018 $ 6.83
+0.00%
$ 57.43 million $ 6,427
Sep 20, 2018 $ 7.18
+0.00%
$ 53.85 million $ 6,357
Sep 19, 2018 $ 7.37
+0.00%
$ 55.16 million $ 6,320
Sep 18, 2018 $ 7.92
+0.00%
$ 57.15 million $ 6,429
Sep 17, 2018 $ 8.02
+0.00%
$ 57.08 million $ 6,501
Sep 16, 2018 $ 8.23
+0.00%
$ 62.79 million $ 6,526
Sep 15, 2018 $ 8.17
+0.00%
$ 61.68 million $ 6,516
Sep 14, 2018 $ 7.67
+0.00%
$ 63.1 million $ 6,456
Sep 13, 2018 $ 7.25
+0.00%
$ 62.15 million $ 6,308
Sep 12, 2018 $ 7.38
+0.00%
$ 57.29 million $ 6,327
Sep 11, 2018 $ 7.51
+0.00%
$ 55.28 million $ 6,325
Sep 10, 2018 $ 7.59
+0.00%
$ 57.01 million $ 6,329
Sep 9, 2018 $ 7.88
+0.00%
$ 59.88 million $ 6,429
Sep 8, 2018 $ 7.98
+0.00%
$ 61.3 million $ 6,492
Sep 7, 2018 $ 7.84
+0.00%
$ 63.8 million $ 6,475
Sep 6, 2018 $ 9.09
+0.00%
$ 65.29 million $ 7,157
Sep 5, 2018 $ 9.88
+0.00%
$ 64.75 million $ 7,327
Sep 4, 2018 $ 9.89
+0.00%
$ 79.5 million $ 7,265
Sep 3, 2018 $ 10.07
+0.00%
$ 78.69 million $ 7,234
Sep 2, 2018 $ 10.24
+0.00%
$ 79.99 million $ 7,107
Sep 1, 2018 $ 9.88
+0.00%
$ 81.57 million $ 6,989
Aug 31, 2018 $ 9.7
+0.00%
$ 79.58 million $ 6,947
Aug 30, 2018 $ 10.44
+0.00%
$ 77.72 million $ 7,063
Aug 29, 2018 $ 10.67
+0.00%
$ 78.97 million $ 6,990
Aug 28, 2018 $ 10.55
+0.00%
$ 86.5 million $ 6,734
Aug 27, 2018 $ 10.77
+0.00%
$ 83.82 million $ 6,696
Aug 26, 2018 $ 10.57
+0.00%
$ 85.76 million $ 6,733
Aug 25, 2018 $ 9.91
+0.00%
$ 86.82 million $ 6,566
Aug 24, 2018 $ 9.09
+0.00%
$ 83.53 million $ 6,451
Aug 23, 2018 $ 9.14
+0.00%
$ 76.83 million $ 6,593
Aug 22, 2018 $ 9.19
+0.00%
$ 68.88 million $ 6,418
Aug 21, 2018 $ 9.63
+0.00%
$ 73.6 million $ 6,475
Aug 20, 2018 $ 9.5
+0.00%
$ 68.8 million $ 6,423
Aug 19, 2018 $ 9.46
+0.00%
$ 73.59 million $ 6,482
Aug 18, 2018 $ 8.77
+0.00%
$ 70.53 million $ 6,470
Aug 17, 2018 $ 7.27
+0.00%
$ 79.26 million $ 6,376
Aug 16, 2018 $ 6.58
+0.00%
$ 53.83 million $ 6,372
Aug 15, 2018 $ 5.95
+0.00%
$ 50.25 million $ 6,093
Aug 14, 2018 $ 7
+0.00%
$ 46.5 million $ 6,363
Aug 13, 2018 $ 7.14
+0.00%
$ 48.74 million $ 6,339
Aug 12, 2018 $ 7.25
+0.00%
$ 52.85 million $ 6,230
Aug 11, 2018 $ 8.74
+0.00%
$ 52.2 million $ 6,446
Aug 10, 2018 $ 8.94
+0.00%
$ 59.85 million $ 6,424
Aug 9, 2018 $ 9.44
+0.00%
$ 67.76 million $ 6,496
Aug 8, 2018 $ 10.47
+0.00%
$ 64.71 million $ 7,023
Aug 7, 2018 $ 10.47
+0.00%
$ 73.48 million $ 7,019