Elastos Historical Data

ELA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 1.92
+0.68%
$ 18.44 million $ 402,557
Mar 5, 2025 $ 1.91
+3.09%
$ 18.32 million $ 315,962
Mar 4, 2025 $ 1.85
-2.63%
$ 17.77 million $ 422,482
Mar 3, 2025 $ 1.9
-6.30%
$ 18.25 million $ 891,135
Mar 2, 2025 $ 2.03
+2.12%
$ 19.49 million $ 606,040
Mar 1, 2025 $ 1.99
-8.53%
$ 19.08 million $ 800,256
Feb 28, 2025 $ 2.17
+8.40%
$ 20.87 million $ 1.21 million
Feb 27, 2025 $ 2.01
-6.73%
$ 19.25 million $ 1.02 million
Feb 26, 2025 $ 2.15
-13.31%
$ 20.64 million $ 1.74 million
Feb 25, 2025 $ 2.48
-13.79%
$ 23.83 million $ 3.52 million
Feb 24, 2025 $ 2.88
+34.13%
$ 27.65 million $ 5.28 million
Feb 23, 2025 $ 2.15
+32.58%
$ 20.61 million $ 991,761
Feb 22, 2025 $ 1.62
+2.58%
$ 15.54 million $ 203,946
Feb 21, 2025 $ 1.58
-2.25%
$ 15.14 million $ 291,557
Feb 20, 2025 $ 1.61
-1.59%
$ 15.49 million $ 204,040
Feb 19, 2025 $ 1.64
-2.38%
$ 15.74 million $ 410,860
Feb 18, 2025 $ 1.68
-5.74%
$ 16.16 million $ 229,346
Feb 17, 2025 $ 1.79
+3.01%
$ 17.16 million $ 257,393
Feb 16, 2025 $ 1.74
-2.86%
$ 16.66 million $ 187,915
Feb 15, 2025 $ 1.79
+0.93%
$ 17.15 million $ 220,969
Feb 14, 2025 $ 1.77
-5.05%
$ 16.99 million $ 291,126
Feb 13, 2025 $ 1.86
-1.38%
$ 17.9 million $ 213,349
Feb 12, 2025 $ 1.89
+9.05%
$ 18.12 million $ 242,572
Feb 11, 2025 $ 1.73
-4.11%
$ 16.62 million $ 196,297
Feb 10, 2025 $ 1.81
+4.90%
$ 17.34 million $ 171,857
Feb 9, 2025 $ 1.72
-4.73%
$ 16.51 million $ 372,902
Feb 8, 2025 $ 1.8
+2.97%
$ 17.33 million $ 187,757
Feb 7, 2025 $ 1.75
-0.14%
$ 16.83 million $ 221,890
Feb 6, 2025 $ 1.76
-0.02%
$ 16.85 million $ 195,780
Feb 5, 2025 $ 1.76
-0.91%
$ 16.85 million $ 191,141
Feb 4, 2025 $ 1.77
-12.76%
$ 17.01 million $ 297,205
Feb 3, 2025 $ 2.04
+12.21%
$ 19.55 million $ 426,093
Feb 2, 2025 $ 1.81
-11.39%
$ 17.41 million $ 288,915
Feb 1, 2025 $ 2.05
-1.33%
$ 19.64 million $ 380,645
Jan 31, 2025 $ 2.07
-0.29%
$ 19.9 million $ 467,538
Jan 30, 2025 $ 2.08
+9.33%
$ 19.96 million $ 410,461
Jan 29, 2025 $ 1.9
+2.84%
$ 18.25 million $ 229,789
Jan 28, 2025 $ 1.85
-6.65%
$ 17.74 million $ 477,649
Jan 27, 2025 $ 1.98
+4.85%
$ 19.02 million $ 319,093
Jan 26, 2025 $ 1.89
-5.55%
$ 18.16 million $ 308,655
Jan 25, 2025 $ 2
-0.38%
$ 19.23 million $ 320,966
Jan 24, 2025 $ 2.01
-2.42%
$ 19.26 million $ 739,985
Jan 23, 2025 $ 2.06
+14.26%
$ 19.73 million $ 3.94 million
Jan 22, 2025 $ 1.8
-0.57%
$ 17.27 million $ 539,811
Jan 21, 2025 $ 1.81
-4.69%
$ 17.37 million $ 384,182
Jan 20, 2025 $ 1.9
+1.15%
$ 18.23 million $ 633,596
Jan 19, 2025 $ 1.88
-9.61%
$ 18.02 million $ 747,682
Jan 18, 2025 $ 2.08
-9.83%
$ 19.93 million $ 679,279
Jan 17, 2025 $ 2.3
+7.19%
$ 22.08 million $ 651,062
Jan 16, 2025 $ 2.15
-3.58%
$ 20.6 million $ 446,889