Elastos Historical Data

ELA Page 59
Download
Date Close Price change Market cap Trading volume
Apr 27, 2018 $ 40.46
+0.00%
$ 209.15 million $ 8,901
Apr 26, 2018 $ 42.28
+0.00%
$ 219.15 million $ 9,254
Apr 25, 2018 $ 46.06
+0.00%
$ 202.72 million $ 9,283
Apr 24, 2018 $ 44.72
+0.00%
$ 239.73 million $ 8,889
Apr 23, 2018 $ 44.29
+0.00%
$ 224.76 million $ 8,889
Apr 22, 2018 $ 44.11
+0.00%
$ 223 million $ 8,810
Apr 21, 2018 $ 40.77
+0.00%
$ 224.89 million $ 8,424
Apr 20, 2018 $ 37.8
+0.00%
$ 220.14 million $ 8,217
Apr 19, 2018 $ 36.46
+0.00%
$ 196.96 million $ 8,047
Apr 18, 2018 $ 38.36
+0.00%
$ 186.11 million $ 8,053
Apr 17, 2018 $ 39.13
+0.00%
$ 179.53 million $ 8,093
Apr 16, 2018 $ 39.61
+0.00%
$ 195.8 million $ 8,181
Apr 15, 2018 $ 38.58
+0.00%
$ 202.13 million $ 7,992
Apr 14, 2018 $ 40.61
+0.00%
$ 191.98 million $ 7,971
Apr 13, 2018 $ 37.39
+0.00%
$ 192.87 million $ 7,301
Apr 12, 2018 $ 33.37
+0.00%
$ 196.2 million $ 6,878
Apr 11, 2018 $ 32.57
+0.00%
$ 170.56 million $ 6,787
Apr 10, 2018 $ 32.82
+0.00%
$ 166.68 million $ 6,929
Apr 9, 2018 $ 36.07
+0.00%
$ 163.4 million $ 7,000
Apr 8, 2018 $ 32.49
+0.00%
$ 165.08 million $ 6,890
Apr 7, 2018 $ 27.29
+0.00%
$ 185.95 million $ 6,685
Apr 6, 2018 $ 25.59
+0.00%
$ 141.63 million $ 6,790
Apr 5, 2018 $ 26.28
+0.00%
$ -- $ 7,155
Apr 4, 2018 $ 27.6
+0.00%
$ -- $ 7,347
Apr 3, 2018 $ 25.87
+0.00%
$ -- $ 7,005
Apr 2, 2018 $ 26.35
+0.00%
$ -- $ 6,848
Apr 1, 2018 $ 28.19
+0.00%
$ -- $ 7,035
Mar 31, 2018 $ 28.2
+0.00%
$ -- $ 6,951
Mar 30, 2018 $ 31.05
+0.00%
$ -- $ 7,605
Mar 29, 2018 $ 32.89
+0.00%
$ -- $ 7,956
Mar 28, 2018 $ 30.93
+0.00%
$ -- $ 8,016
Mar 27, 2018 $ 33.7
+0.00%
$ -- $ 8,268
Mar 26, 2018 $ 36.27
+0.00%
$ -- $ 8,585
Mar 25, 2018 $ 37.85
+0.00%
$ -- $ 8,900
Mar 24, 2018 $ 36.72
+0.00%
$ -- $ 8,567
Mar 23, 2018 $ 38.85
+0.00%
$ -- $ 8,835
Mar 22, 2018 $ 40.45
+0.00%
$ -- $ 9,023
Mar 21, 2018 $ 38.59
+0.00%
$ -- $ 8,648
Mar 20, 2018 $ 36.52
+0.00%
$ -- $ 8,363
Mar 19, 2018 $ 34.15
+0.00%
$ -- $ 7,689
Mar 18, 2018 $ 41.53
+0.00%
$ -- $ 8,136
Mar 17, 2018 $ 44.67
+0.00%
$ -- $ 8,335
Mar 16, 2018 $ 42.36
+0.00%
$ -- $ 8,155
Mar 15, 2018 $ 44.88
+0.00%
$ -- $ 8,870
Mar 14, 2018 $ 47.21
+0.00%
$ -- $ 9,203
Mar 13, 2018 $ 49.44
+0.00%
$ -- $ 9,516
Mar 12, 2018 $ 49
+0.00%
$ -- $ 9,080
Mar 11, 2018 $ 51.18
+0.00%
$ -- $ 9,316
Mar 10, 2018 $ 46.68
+0.00%
$ -- $ 8,975
Mar 9, 2018 $ 50.32
+0.00%
$ -- $ 9,803