Elastos Historical Data

ELA Page 58
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2018 $ 10.91
+0.00%
$ 73.18 million $ 7,028
Aug 5, 2018 $ 11.5
+0.00%
$ 80.34 million $ 7,279
Aug 4, 2018 $ 12.08
+0.00%
$ 79.59 million $ 7,454
Aug 3, 2018 $ 12.57
+0.00%
$ 88.7 million $ 7,615
Aug 2, 2018 $ 12.71
+0.00%
$ 90.08 million $ 7,600
Aug 1, 2018 $ 14.86
+0.00%
$ 92.91 million $ 7,943
Jul 31, 2018 $ 16.17
+0.00%
$ 79.5 million $ 8,142
Jul 30, 2018 $ 16.09
+0.00%
$ 85.7 million $ 8,202
Jul 29, 2018 $ 16.26
+0.00%
$ 86.41 million $ 8,183
Jul 28, 2018 $ 16.55
+0.00%
$ 86.81 million $ 8,018
Jul 27, 2018 $ 17.82
+0.00%
$ 89.61 million $ 8,202
Jul 26, 2018 $ 17.66
+0.00%
$ 86.82 million $ 8,232
Jul 25, 2018 $ 16.81
+0.00%
$ 96.42 million $ 8,045
Jul 24, 2018 $ 17.06
+0.00%
$ 91.56 million $ 7,671
Jul 23, 2018 $ 16.95
+0.00%
$ 88.97 million $ 7,454
Jul 22, 2018 $ 16.8
+0.00%
$ 88.12 million $ 7,355
Jul 21, 2018 $ 17.58
+0.00%
$ 89.57 million $ 7,431
Jul 20, 2018 $ 19.06
+0.00%
$ 87 million $ 7,386
Jul 19, 2018 $ 21.06
+0.00%
$ 98.87 million $ 7,400
Jul 18, 2018 $ 19.92
+0.00%
$ 105.93 million $ 6,887
Jul 17, 2018 $ 18.07
+0.00%
$ 111.46 million $ 6,540
Jul 16, 2018 $ 16.95
+0.00%
$ 103.84 million $ 6,334
Jul 15, 2018 $ 16.37
+0.00%
$ 90.65 million $ 6,257
Jul 14, 2018 $ 16.69
+0.00%
$ 87.49 million $ 6,259
Jul 13, 2018 $ 16.09
+0.00%
$ 87.4 million $ 6,248
Jul 12, 2018 $ 17.89
+0.00%
$ 83.69 million $ 6,395
Jul 11, 2018 $ 19.59
+0.00%
$ 90.63 million $ 6,527
Jul 10, 2018 $ 21.16
+0.00%
$ 93.03 million $ 6,779
Jul 9, 2018 $ 22.97
+0.00%
$ 112.01 million $ 6,825
Jul 8, 2018 $ 22.88
+0.00%
$ 112.97 million $ 6,632
Jul 7, 2018 $ 23.04
+0.00%
$ 123.31 million $ 6,623
Jul 6, 2018 $ 23.64
+0.00%
$ 122.73 million $ 6,650
Jul 5, 2018 $ 23.8
+0.00%
$ 124.24 million $ 6,589
Jul 4, 2018 $ 24.35
+0.00%
$ 124.82 million $ 6,614
Jul 3, 2018 $ 21.51
+0.00%
$ 121.97 million $ 6,463
Jul 2, 2018 $ 20.65
+0.00%
$ 121.16 million $ 6,366
Jul 1, 2018 $ 20.17
+0.00%
$ 111.31 million $ 6,381
Jun 30, 2018 $ 18.55
+0.00%
$ 104.85 million $ 5,913
Jun 29, 2018 $ 19.28
+0.00%
$ 103.1 million $ 6,097
Jun 28, 2018 $ 19.56
+0.00%
$ 96.18 million $ 6,114
Jun 27, 2018 $ 20.35
+0.00%
$ 104.37 million $ 6,211