Elastos Historical Data

ELA Page 9
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 1.21
-0.84%
$ 11.57 million $ 244,583
May 4, 2025 $ 1.22
+2.65%
$ 11.67 million $ 589,187
May 3, 2025 $ 1.19
-5.10%
$ 11.38 million $ 335,961
May 2, 2025 $ 1.25
-1.17%
$ 11.99 million $ 238,343
May 1, 2025 $ 1.26
+0.61%
$ 12.13 million $ 276,392
Apr 30, 2025 $ 1.26
+1.41%
$ 12.06 million $ 223,626
Apr 29, 2025 $ 1.24
-6.20%
$ 11.9 million $ 117,295
Apr 28, 2025 $ 1.32
+1.71%
$ 12.7 million $ 278,136
Apr 27, 2025 $ 1.3
+3.51%
$ 12.48 million $ 314,582
Apr 26, 2025 $ 1.26
+1.10%
$ 12.06 million $ 177,177
Apr 25, 2025 $ 1.24
-0.82%
$ 11.92 million $ 286,618
Apr 24, 2025 $ 1.25
+1.93%
$ 12.02 million $ 763,735
Apr 23, 2025 $ 1.22
+10.54%
$ 11.74 million $ 1.65 million
Apr 22, 2025 $ 1.11
+2.93%
$ 10.61 million $ 340,247
Apr 21, 2025 $ 1.07
+0.32%
$ 10.31 million $ 477,107
Apr 20, 2025 $ 1.07
+0.01%
$ 10.28 million $ 241,997
Apr 19, 2025 $ 1.07
+1.11%
$ 10.26 million $ 229,749
Apr 18, 2025 $ 1.06
-0.06%
$ 10.14 million $ 250,458
Apr 17, 2025 $ 1.06
+0.83%
$ 10.14 million $ 363,339
Apr 16, 2025 $ 1.05
+0.26%
$ 10.06 million $ 576,340
Apr 15, 2025 $ 1.05
-4.44%
$ 10.04 million $ 261,180
Apr 14, 2025 $ 1.09
-1.02%
$ 10.49 million $ 259,564
Apr 13, 2025 $ 1.1
-7.87%
$ 10.6 million $ 278,923
Apr 12, 2025 $ 1.2
+1.79%
$ 11.5 million $ 246,401
Apr 11, 2025 $ 1.18
+13.60%
$ 11.31 million $ 456,844
Apr 10, 2025 $ 1.05
-15.91%
$ 10.08 million $ 257,545
Apr 9, 2025 $ 1.25
+9.29%
$ 12 million $ 261,223
Apr 8, 2025 $ 1.14
-8.55%
$ 10.97 million $ 218,507
Apr 7, 2025 $ 1.25
-1.79%
$ 12 million $ 290,668
Apr 6, 2025 $ 1.27
-10.10%
$ 12.22 million $ 180,104
Apr 5, 2025 $ 1.42
+0.88%
$ 13.59 million $ 141,895
Apr 4, 2025 $ 1.4
+0.18%
$ 13.47 million $ 140,362
Apr 3, 2025 $ 1.4
-1.37%
$ 13.45 million $ 262,088
Apr 2, 2025 $ 1.42
-3.79%
$ 13.62 million $ 209,673
Apr 1, 2025 $ 1.47
+1.76%
$ 14.16 million $ 220,849
Mar 31, 2025 $ 1.45
-5.09%
$ 13.91 million $ 227,319
Mar 30, 2025 $ 1.53
+2.87%
$ 14.66 million $ 169,596
Mar 29, 2025 $ 1.48
-1.85%
$ 14.25 million $ 215,271
Mar 28, 2025 $ 1.51
-6.43%
$ 14.52 million $ 256,864
Mar 27, 2025 $ 1.62
-0.52%
$ 15.51 million $ 203,137
Mar 26, 2025 $ 1.62
-2.64%
$ 15.59 million $ 324,711
Mar 25, 2025 $ 1.67
-0.14%
$ 16.01 million $ 264,225
Mar 24, 2025 $ 1.67
+0.34%
$ 16.04 million $ 210,481
Mar 23, 2025 $ 1.66
-0.49%
$ 15.98 million $ 174,717
Mar 22, 2025 $ 1.67
-0.64%
$ 16.06 million $ 148,374
Mar 21, 2025 $ 1.68
+2.64%
$ 16.17 million $ 241,743
Mar 20, 2025 $ 1.64
-2.86%
$ 15.75 million $ 276,751
Mar 19, 2025 $ 1.69
-0.63%
$ 16.21 million $ 339,557
Mar 18, 2025 $ 1.7
+6.06%
$ 16.3 million $ 718,110
Mar 17, 2025 $ 1.6
+0.51%
$ 15.35 million $ 236,441