Elastos Historical Data

ELA Page 59
Download
Date Close Price change Market cap Trading volume
Jun 26, 2018 $ 19.96
+0.00%
$ 100.4 million $ 6,213
Jun 25, 2018 $ 19.11
+0.00%
$ 106.37 million $ 6,037
Jun 24, 2018 $ 21.36
+0.00%
$ 101.21 million $ 6,136
Jun 23, 2018 $ 23.95
+0.00%
$ 105.32 million $ 6,394
Jun 22, 2018 $ 27.53
+0.00%
$ 117.73 million $ 6,752
Jun 21, 2018 $ 28.16
+0.00%
$ 144.42 million $ 6,710
Jun 20, 2018 $ 29.05
+0.00%
$ 146.6 million $ 6,746
Jun 19, 2018 $ 28.73
+0.00%
$ 150.92 million $ 6,550
Jun 18, 2018 $ 29.43
+0.00%
$ 153.15 million $ 6,552
Jun 17, 2018 $ 29.04
+0.00%
$ 151.01 million $ 6,506
Jun 16, 2018 $ 29.38
+0.00%
$ 158.56 million $ 6,584
Jun 15, 2018 $ 29.82
+0.00%
$ 148.94 million $ 6,525
Jun 14, 2018 $ 29.58
+0.00%
$ 158.96 million $ 6,484
Jun 13, 2018 $ 33.61
+0.00%
$ 154.53 million $ 6,802
Jun 12, 2018 $ 34.63
+0.00%
$ 159.94 million $ 6,781
Jun 11, 2018 $ 38.56
+0.00%
$ 182.45 million $ 7,250
Jun 10, 2018 $ 42.61
+0.00%
$ 184.05 million $ 7,649
Jun 8, 2018 $ 42.76
+0.00%
$ 221.2 million $ 7,684
Jun 7, 2018 $ 42.47
+0.00%
$ 221.96 million $ 7,640
Jun 6, 2018 $ 41.94
+0.00%
$ 215.06 million $ 7,562
Jun 5, 2018 $ 39.96
+0.00%
$ 218.4 million $ 7,512
Jun 4, 2018 $ 42.46
+0.00%
$ 203.22 million $ 7,699
Jun 3, 2018 $ 42.03
+0.00%
$ 213.76 million $ 7,606
Jun 2, 2018 $ 39.85
+0.00%
$ 213.77 million $ 7,494
Jun 1, 2018 $ 38.97
+0.00%
$ 214.61 million $ 7,512
May 31, 2018 $ 38.81
+0.00%
$ 197.71 million $ 7,456
May 30, 2018 $ 37.92
+0.00%
$ 195.83 million $ 7,303
May 29, 2018 $ 38.74
+0.00%
$ 195.64 million $ 7,272
May 28, 2018 $ 39.33
+0.00%
$ 187.19 million $ 7,338
May 27, 2018 $ 39.2
+0.00%
$ 202.22 million $ 7,505
May 26, 2018 $ 38.18
+0.00%
$ 194.49 million $ 7,515
May 25, 2018 $ 37.89
+0.00%
$ 196.28 million $ 7,563
May 24, 2018 $ 40.46
+0.00%
$ 194.39 million $ 7,829
May 23, 2018 $ 44.82
+0.00%
$ 194.54 million $ 8,271
May 22, 2018 $ 46.03
+0.00%
$ 226.25 million $ 8,468
May 21, 2018 $ 45.64
+0.00%
$ 237.07 million $ 8,365
May 20, 2018 $ 44.58
+0.00%
$ 241.66 million $ 8,269
May 19, 2018 $ 44.22
+0.00%
$ 232.73 million $ 8,118
May 18, 2018 $ 45.79
+0.00%
$ 228.34 million $ 8,315
May 17, 2018 $ 46.01
+0.00%
$ 226.17 million $ 8,315
May 16, 2018 $ 49.61
+0.00%
$ 238.75 million $ 8,677
May 15, 2018 $ 48.48
+0.00%
$ 247.04 million $ 8,625
May 14, 2018 $ 47.55
+0.00%
$ 259.31 million $ 8,580
May 13, 2018 $ 46.74
+0.00%
$ 248.82 million $ 8,453
May 12, 2018 $ 52.68
+0.00%
$ 239.87 million $ 8,742
May 11, 2018 $ 57.76
+0.00%
$ 253.79 million $ 9,292
May 10, 2018 $ 55.41
+0.00%
$ 284.93 million $ 9,216
May 9, 2018 $ 56.64
+0.00%
$ 293.17 million $ 9,296
May 8, 2018 $ 56.16
+0.00%
$ 288.16 million $ 9,385
May 7, 2018 $ 57.64
+0.00%
$ 292.58 million $ 9,671