Elastos Historical Data

ELA Page 65
Download
Date Close Price change Market cap Trading volume
Dec 3, 5 AM $ 1.26
+0.44%
$ 12.1 million $ 249,012
Dec 3, 4 AM $ 1.25
-0.51%
$ 12.04 million $ 246,926
Dec 3, 3 AM $ 1.26
+0.61%
$ 12.11 million $ 246,196
Dec 3, 2 AM $ 1.25
+0.11%
$ 12.03 million $ 240,017
Dec 3, 1 AM $ 1.25
+0.95%
$ 12.02 million $ 227,974
Dec 3, 12 AM $ 1.24
-1.88%
$ 11.91 million $ 222,463
Dec 2, 11 PM $ 1.26
-0.10%
$ 12.14 million $ 167,698
Dec 2, 10 PM $ 1.27
-0.08%
$ 12.15 million $ 178,026
Dec 2, 9 PM $ 1.27
+0.46%
$ 12.16 million $ 174,247
Dec 2, 8 PM $ 1.26
-1.04%
$ 12.1 million $ 174,037
Dec 2, 7 PM $ 1.27
+0.08%
$ 12.23 million $ 159,093
Dec 2, 6 PM $ 1.27
+0.37%
$ 12.22 million $ 159,857
Dec 2, 5 PM $ 1.27
+0.70%
$ 12.17 million $ 158,955
Dec 2, 4 PM $ 1.26
-0.44%
$ 12.09 million $ 162,423
Dec 2, 3 PM $ 1.26
+0.36%
$ 12.14 million $ 162,821
Dec 2, 2 PM $ 1.26
-0.30%
$ 12.1 million $ 151,130
Dec 2, 1 PM $ 1.26
-0.05%
$ 12.13 million $ 138,502
Dec 2, 12 PM $ 1.26
+0.69%
$ 12.14 million $ 134,288
Dec 2, 11 AM $ 1.26
+0.59%
$ 12.06 million $ 152,210
Dec 2, 10 AM $ 1.25
-0.12%
$ 11.98 million $ 187,408
Dec 2, 9 AM $ 1.25
+1.01%
$ 12 million $ 182,624
Dec 2, 8 AM $ 1.24
-0.41%
$ 11.88 million $ 168,926
Dec 2, 7 AM $ 1.24
+0.26%
$ 11.92 million $ 170,728
Dec 2, 6 AM $ 1.24
+0.03%
$ 11.89 million $ 176,991
Dec 2, 5 AM $ 1.24
-0.40%
$ 11.89 million $ 176,812
Dec 2, 4 AM $ 1.24
-0.09%
$ 11.94 million $ 186,888
Dec 2, 3 AM $ 1.24
-0.10%
$ 11.95 million $ 184,778
Dec 2, 2 AM $ 1.25
-0.12%
$ 11.96 million $ 190,662
Dec 2, 1 AM $ 1.25
+0.60%
$ 11.98 million $ 185,633
Dec 2, 12 AM $ 1.24
-0.07%
$ 11.9 million $ 188,366
Dec 1, 11 PM $ 1.24
-1.03%
$ 11.91 million $ 208,233
Dec 1, 10 PM $ 1.25
-0.32%
$ 12.04 million $ 204,188
Dec 1, 9 PM $ 1.26
+1.43%
$ 12.08 million $ 205,392
Dec 1, 8 PM $ 1.24
-0.13%
$ 11.91 million $ 204,427
Dec 1, 7 PM $ 1.24
+0.05%
$ 11.92 million $ 206,778
Dec 1, 6 PM $ 1.24
+0.51%
$ 11.92 million $ 210,650
Dec 1, 5 PM $ 1.24
+0.69%
$ 11.86 million $ 211,174
Dec 1, 4 PM $ 1.23
-0.23%
$ 11.78 million $ 199,995
Dec 1, 3 PM $ 1.23
-1.37%
$ 11.8 million $ 197,017
Dec 1, 2 PM $ 1.25
-0.56%
$ 11.97 million $ 183,976
Dec 1, 1 PM $ 1.25
-0.67%
$ 12.03 million $ 177,680
Dec 1, 12 PM $ 1.26
+2.54%
$ 12.11 million $ 180,718
Dec 1, 11 AM $ 1.23
-0.75%
$ 11.81 million $ 156,280
Dec 1, 10 AM $ 1.24
-0.38%
$ 11.9 million $ 124,468
Dec 1, 9 AM $ 1.24
+0.30%
$ 11.95 million $ 124,798
Dec 1, 8 AM $ 1.24
+0.18%
$ 11.91 million $ 152,231
Dec 1, 7 AM $ 1.24
-0.83%
$ 11.89 million $ 151,298
Dec 1, 6 AM $ 1.25
+0.04%
$ 11.99 million $ 145,039
Dec 1, 5 AM $ 1.25
-0.07%
$ 11.99 million $ 145,572
Dec 1, 4 AM $ 1.25
-0.13%
$ 12 million $ 138,770