Elastos Historical Data

ELA Page 69
Download
Date Close Price change Market cap Trading volume
Jan 21, 10 AM $ 0.879
+1.14%
$ 20.26 million $ 930,673
Jan 21, 9 AM $ 0.869
+0.11%
$ 20.03 million $ 878,946
Jan 21, 8 AM $ 0.868
+0.66%
$ 20.01 million $ 845,025
Jan 21, 7 AM $ 0.862
-0.09%
$ 19.88 million $ 862,008
Jan 21, 6 AM $ 0.863
-0.25%
$ 19.9 million $ 881,297
Jan 21, 5 AM $ 0.865
-1.22%
$ 19.94 million $ 895,431
Jan 21, 4 AM $ 0.876
-0.48%
$ 20.21 million $ 911,066
Jan 21, 3 AM $ 0.88
+0.26%
$ 20.29 million $ 925,431
Jan 21, 2 AM $ 0.878
-0.39%
$ 20.24 million $ 939,893
Jan 21, 1 AM $ 0.881
-0.29%
$ 20.31 million $ 952,644
Jan 21, 12 AM $ 0.884
+0.37%
$ 20.37 million $ 1.02 million
Jan 20, 11 PM $ 0.88
-0.90%
$ 20.3 million $ 997,932
Jan 20, 10 PM $ 0.888
+1.88%
$ 20.55 million $ 933,619
Jan 20, 9 PM $ 0.872
-1.90%
$ 20.1 million $ 877,455
Jan 20, 8 PM $ 0.889
-1.72%
$ 20.5 million $ 856,208
Jan 20, 7 PM $ 0.904
-0.43%
$ 20.85 million $ 858,791
Jan 20, 6 PM $ 0.908
-0.86%
$ 20.94 million $ 848,673
Jan 20, 5 PM $ 0.917
-1.06%
$ 21.14 million $ 804,770
Jan 20, 4 PM $ 0.927
+6.78%
$ 21.31 million $ 592,001
Jan 20, 3 PM $ 0.868
+3.11%
$ 20.01 million $ 528,541
Jan 20, 2 PM $ 0.842
-0.25%
$ 19.41 million $ 501,332
Jan 20, 1 PM $ 0.844
-1.45%
$ 19.46 million $ 507,744
Jan 20, 12 PM $ 0.857
+0.15%
$ 19.77 million $ 496,456
Jan 20, 11 AM $ 0.856
-0.77%
$ 19.74 million $ 535,837
Jan 20, 10 AM $ 0.863
+0.65%
$ 19.9 million $ 548,210
Jan 20, 9 AM $ 0.857
-2.13%
$ 19.77 million $ 548,861
Jan 20, 8 AM $ 0.876
-1.23%
$ 20.19 million $ 550,652
Jan 20, 7 AM $ 0.886
-1.02%
$ 20.44 million $ 555,543
Jan 20, 6 AM $ 0.895
+0.22%
$ 20.63 million $ 599,751
Jan 20, 5 AM $ 0.893
-1.35%
$ 20.59 million $ 612,274
Jan 20, 4 AM $ 0.904
-0.91%
$ 20.82 million $ 624,728
Jan 20, 3 AM $ 0.913
-0.55%
$ 21.04 million $ 653,180
Jan 20, 2 AM $ 0.918
-0.73%
$ 21.16 million $ 716,715
Jan 20, 1 AM $ 0.924
+5.23%
$ 21.22 million $ 905,471
Jan 20, 12 AM $ 0.878
-0.51%
$ 20.25 million $ 842,043
Jan 19, 11 PM $ 0.883
-0.52%
$ 20.35 million $ 872,594
Jan 19, 10 PM $ 0.887
+0.90%
$ 20.42 million $ 866,877
Jan 19, 9 PM $ 0.879
+0.66%
$ 20.31 million $ 851,882
Jan 19, 8 PM $ 0.874
+0.56%
$ 20.14 million $ 824,064
Jan 19, 7 PM $ 0.869
-0.40%
$ 20.01 million $ 804,472
Jan 19, 6 PM $ 0.872
+0.16%
$ 20.11 million $ 793,598
Jan 19, 5 PM $ 0.871
-0.01%
$ 20.08 million $ 786,677
Jan 19, 4 PM $ 0.871
-1.35%
$ 20.08 million $ 784,584
Jan 19, 3 PM $ 0.883
+1.00%
$ 20.35 million $ 786,578
Jan 19, 2 PM $ 0.874
-0.19%
$ 20.15 million $ 776,131
Jan 19, 1 PM $ 0.876
-0.72%
$ 20.19 million $ 765,133
Jan 19, 12 PM $ 0.882
+0.09%
$ 20.35 million $ 736,344
Jan 19, 11 AM $ 0.881
-1.51%
$ 20.32 million $ 703,100
Jan 19, 10 AM $ 0.895
-1.30%
$ 20.63 million $ 690,827
Jan 19, 9 AM $ 0.907
-1.32%
$ 20.9 million $ 677,759