Elastos Historical Data

ELA Page 88
Download
Date Close Price change Market cap Trading volume
Feb 16, 5 AM $ 0.578
-0.96%
$ 13.33 million $ 383,841
Feb 16, 4 AM $ 0.583
+0.35%
$ 13.46 million $ 375,154
Feb 16, 3 AM $ 0.581
+0.48%
$ 13.42 million $ 365,226
Feb 16, 2 AM $ 0.579
-1.79%
$ 13.35 million $ 351,741
Feb 16, 1 AM $ 0.589
+0.42%
$ 13.6 million $ 357,092
Feb 16, 12 AM $ 0.587
-0.17%
$ 13.54 million $ 371,277
Feb 15, 11 PM $ 0.588
+0.00%
$ 13.56 million $ 395,347
Feb 15, 10 PM $ 0.588
+0.07%
$ 13.56 million $ 416,631
Feb 15, 9 PM $ 0.587
+1.49%
$ 13.55 million $ 410,969
Feb 15, 8 PM $ 0.579
+0.40%
$ 13.35 million $ 408,745
Feb 15, 7 PM $ 0.576
-0.01%
$ 13.3 million $ 406,495
Feb 15, 6 PM $ 0.576
-1.30%
$ 13.25 million $ 424,388
Feb 15, 5 PM $ 0.584
-1.17%
$ 13.48 million $ 437,784
Feb 15, 4 PM $ 0.591
-0.47%
$ 13.63 million $ 439,285
Feb 15, 3 PM $ 0.594
+0.53%
$ 13.71 million $ 447,679
Feb 15, 2 PM $ 0.59
+0.00%
$ 13.66 million $ 462,287
Feb 15, 1 PM $ 0.59
-0.35%
$ 13.63 million $ 467,218
Feb 15, 12 PM $ 0.593
-0.29%
$ 13.67 million $ 493,473
Feb 15, 11 AM $ 0.594
+0.23%
$ 13.71 million $ 605,546
Feb 15, 10 AM $ 0.592
-0.46%
$ 13.67 million $ 664,218
Feb 15, 9 AM $ 0.595
+0.00%
$ 13.73 million $ 668,908
Feb 15, 8 AM $ 0.595
-0.94%
$ 13.74 million $ 672,754
Feb 15, 7 AM $ 0.601
-0.11%
$ 13.85 million $ 657,617
Feb 15, 6 AM $ 0.601
+0.89%
$ 13.87 million $ 642,400
Feb 15, 5 AM $ 0.596
+0.92%
$ 13.77 million $ 630,715
Feb 15, 4 AM $ 0.591
+0.26%
$ 13.63 million $ 625,543
Feb 15, 3 AM $ 0.589
-0.57%
$ 13.59 million $ 619,591
Feb 15, 2 AM $ 0.592
-0.22%
$ 13.67 million $ 612,816
Feb 15, 1 AM $ 0.594
-0.17%
$ 13.75 million $ 583,376
Feb 15, 12 AM $ 0.595
-1.17%
$ 13.78 million $ 554,104
Feb 14, 11 PM $ 0.602
+1.87%
$ 13.9 million $ 537,262
Feb 14, 10 PM $ 0.592
+0.82%
$ 13.66 million $ 541,404
Feb 14, 9 PM $ 0.587
-0.03%
$ 13.55 million $ 548,110
Feb 14, 8 PM $ 0.588
-0.90%
$ 13.56 million $ 554,113
Feb 14, 7 PM $ 0.593
+0.93%
$ 13.68 million $ 554,499
Feb 14, 6 PM $ 0.587
-0.17%
$ 13.56 million $ 542,642
Feb 14, 5 PM $ 0.588
-0.04%
$ 13.57 million $ 536,954
Feb 14, 4 PM $ 0.589
-0.67%
$ 13.58 million $ 530,889
Feb 14, 3 PM $ 0.592
+0.49%
$ 13.65 million $ 523,155
Feb 14, 2 PM $ 0.589
-0.12%
$ 13.59 million $ 510,743
Feb 14, 1 PM $ 0.59
-0.70%
$ 13.64 million $ 492,125
Feb 14, 12 PM $ 0.594
-2.02%
$ 13.71 million $ 476,668
Feb 14, 11 AM $ 0.607
-1.44%
$ 14 million $ 347,785
Feb 14, 10 AM $ 0.615
+0.53%
$ 14.2 million $ 281,017
Feb 14, 9 AM $ 0.612
+0.07%
$ 14.17 million $ 273,844
Feb 14, 8 AM $ 0.612
+0.90%
$ 14.12 million $ 259,283
Feb 14, 7 AM $ 0.606
-0.01%
$ 13.99 million $ 256,581
Feb 14, 6 AM $ 0.606
+0.00%
$ 13.99 million $ 254,562
Feb 14, 5 AM $ 0.606
+0.16%
$ 14 million $ 257,751
Feb 14, 4 AM $ 0.605
-0.02%
$ 13.97 million $ 260,530