Elastos Historical Data

ELA Page 6
Download
Date Close Price change Market cap Trading volume
Jun 21 $ 2.54
-26.09%
$ -- $ 5.71 million
Jun 14 $ 3.42
-12.55%
$ -- $ 8.44 million
Jun 7 $ 3.92
-5.70%
$ -- $ 8.22 million
May 31 $ 4.16
+18.80%
$ -- $ 9.91 million
May 24 $ 3.4
+19.20%
$ -- $ 16.1 million
May 17 $ 2.86
-57.34%
$ -- $ 24.83 million
May 10 $ 6.7
-31.10%
$ -- $ 27.12 million
May 3 $ 9.71
+1.42%
$ -- $ 61.66 million
Apr 26 $ 9.57
+40.05%
$ -- $ 29.74 million
Apr 19 $ 6.84
-35.16%
$ -- $ 34.9 million
Apr 12 $ 10.54
-18.35%
$ -- $ 79.75 million
Apr 5 $ 12.91
+86.24%
$ -- $ 99.69 million
Mar 29 $ 6.93
+1.57%
$ -- $ 76.76 million
Mar 22 $ 6.82
+0.39%
$ -- $ 271.09 million
Mar 15 $ 6.8
+78.61%
$ -- $ 75.03 million
Mar 8 $ 3.81
-5.49%
$ -- $ 70.26 million
Mar 1 $ 4.03
+58.74%
$ -- $ 59.54 million
Feb 22 $ 2.54
-41.16%
$ -- $ 53.38 million
Feb 15 $ 4.32
-4.23%
$ -- $ 79.69 million
Feb 8 $ 4.51
+73.29%
$ -- $ 107.01 million
Feb 1 $ 2.6
+9.99%
$ -- $ 56.43 million
Jan 25 $ 2.31
+1.05%
$ -- $ 35.19 million
Jan 18 $ 2.48
-2.53%
$ -- $ 83.89 million
Jan 11 $ 2.56
+7.56%
$ -- $ 82.45 million
Jan 4 $ 2.38
+60.07%
$ -- $ 76.41 million
Dec 28 $ 1.49
-3.33%
$ -- $ 49.01 million
Dec 21 $ 1.52
-9.81%
$ -- $ 48.66 million
Dec 14 $ 1.66
+9.88%
$ -- $ 32.72 million
Dec 7 $ 1.53
+0.78%
$ -- $ 8.22 million
Nov 30 $ 1.53
-4.31%
$ -- $ 8.24 million
Nov 23 $ 1.6
-3.49%
$ -- $ 27.06 million
Nov 16 $ 1.66
+12.30%
$ -- $ 28.88 million
Nov 9 $ 1.48
+0.51%
$ -- $ 41.93 million
Nov 2 $ 1.47
-3.68%
$ -- $ 27.77 million
Oct 26 $ 1.52
-6.53%
$ -- $ 16.13 million
Oct 19 $ 1.63
+0.84%
$ -- $ 44.75 million
Oct 12 $ 1.62
-3.63%
$ -- $ 9.86 million
Oct 5 $ 1.68
-5.72%
$ -- $ 18.7 million
Sep 28 $ 1.78
-1.30%
$ -- $ 59.62 million
Sep 21 $ 1.8
-1.54%
$ -- $ 38.24 million
Sep 14 $ 1.83
-11.73%
$ -- $ 68.5 million
Sep 7 $ 2.07
+13.90%
$ -- $ 32.8 million
Aug 31 $ 1.82
-25.79%
$ -- $ 25.76 million
Aug 24 $ 2.45
-4.93%
$ -- $ 18.68 million
Aug 17 $ 2.58
-10.05%
$ -- $ 46.72 million
Aug 10 $ 2.86
+18.92%
$ -- $ 31.12 million
Aug 3 $ 2.42
+0.23%
$ -- $ 23.79 million
Jul 27 $ 2.42
-11.51%
$ -- $ 37.85 million
Jul 20 $ 2.73
+31.22%
$ -- $ 18.38 million
Jul 13 $ 2.08
-3.05%
$ -- $ 7.1 million