Elastos Historical Data

ELA Page 6
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 1.9
-0.46%
$ 18.21 million $ 795,710
Oct 1, 2025 $ 1.93
+4.24%
$ 18.3 million $ 595,176
Sep 30, 2025 $ 1.86
-4.61%
$ 17.78 million $ 732,340
Sep 29, 2025 $ 1.96
-14.40%
$ 18.77 million $ 1.51 million
Sep 28, 2025 $ 2.1
+15.21%
$ 21.93 million $ 1.53 million
Sep 27, 2025 $ 1.82
+1.79%
$ 17.48 million $ 676,159
Sep 26, 2025 $ 1.79
-3.87%
$ 17.17 million $ 608,780
Sep 25, 2025 $ 1.85
-8.90%
$ 17.87 million $ 797,824
Sep 24, 2025 $ 2.03
-1.88%
$ 19.46 million $ 771,087
Sep 23, 2025 $ 2.07
+1.04%
$ 19.83 million $ 903,990
Sep 22, 2025 $ 2.07
-8.21%
$ 19.62 million $ 1.11 million
Sep 21, 2025 $ 2.26
-6.97%
$ 21.68 million $ 1.29 million
Sep 20, 2025 $ 2.4
+4.98%
$ 23.31 million $ 1.34 million
Sep 19, 2025 $ 2.28
-4.03%
$ 21.92 million $ 1.42 million
Sep 18, 2025 $ 2.37
-3.89%
$ 22.84 million $ 2.59 million
Sep 17, 2025 $ 2.43
+5.05%
$ 23.68 million $ 3.3 million
Sep 16, 2025 $ 2.29
+7.82%
$ 22.22 million $ 2.09 million
Sep 15, 2025 $ 2.13
-6.34%
$ 20.35 million $ 1.23 million
Sep 14, 2025 $ 2.29
-2.69%
$ 21.82 million $ 1.62 million
Sep 13, 2025 $ 2.36
-4.35%
$ 22.65 million $ 1.67 million
Sep 12, 2025 $ 2.46
-8.68%
$ 23.63 million $ 2.74 million
Sep 11, 2025 $ 2.69
+1.76%
$ 25.43 million $ 9.74 million
Sep 10, 2025 $ 2.64
+30.80%
$ 25.41 million $ 2.87 million
Sep 9, 2025 $ 2.02
-7.02%
$ 19.41 million $ 3.82 million
Sep 8, 2025 $ 2.17
-4.51%
$ 20.85 million $ 12.62 million
Sep 7, 2025 $ 2.28
+41.96%
$ 21.85 million $ 6.88 million
Sep 6, 2025 $ 1.6
+8.10%
$ 15.39 million $ 1.91 million
Sep 5, 2025 $ 1.48
-4.23%
$ 14.24 million $ 1.13 million
Sep 4, 2025 $ 1.54
-12.70%
$ 14.86 million $ 2.1 million
Sep 3, 2025 $ 1.7
-9.77%
$ 16.63 million $ 3.01 million
Sep 2, 2025 $ 1.84
+15.52%
$ 17.99 million $ 7 million
Sep 1, 2025 $ 1.59
+11.55%
$ 15.22 million $ 4.91 million
Aug 31, 2025 $ 1.42
-3.13%
$ 13.69 million $ 2.18 million
Aug 30, 2025 $ 1.46
+20.72%
$ 14.04 million $ 6.54 million
Aug 29, 2025 $ 1.21
-4.02%
$ 11.64 million $ 1.46 million
Aug 28, 2025 $ 1.26
+4.02%
$ 12.13 million $ 1.61 million
Aug 27, 2025 $ 1.22
-0.04%
$ 11.66 million $ 1.68 million
Aug 26, 2025 $ 1.21
+3.24%
$ 11.66 million $ 1.47 million
Aug 25, 2025 $ 1.19
-2.30%
$ 11.28 million $ 1.38 million
Aug 24, 2025 $ 1.21
-1.24%
$ 11.64 million $ 1.74 million
Aug 23, 2025 $ 1.24
-3.12%
$ 11.79 million $ 1.87 million
Aug 22, 2025 $ 1.27
+6.88%
$ 12.25 million $ 1.97 million
Aug 21, 2025 $ 1.19
-4.27%
$ 11.42 million $ 2.03 million
Aug 20, 2025 $ 1.25
+3.17%
$ 11.93 million $ 2.34 million
Aug 19, 2025 $ 1.22
-1.94%
$ 11.62 million $ 2.12 million
Aug 18, 2025 $ 1.25
+0.24%
$ 11.96 million $ 1.31 million
Aug 17, 2025 $ 1.24
+2.25%
$ 11.95 million $ 1.25 million
Aug 16, 2025 $ 1.22
-3.18%
$ 11.66 million $ 2 million
Aug 15, 2025 $ 1.25
+1.86%
$ 12.05 million $ 899,757
Aug 14, 2025 $ 1.23
-4.21%
$ 11.83 million $ 1.62 million