Element Historical Data

ELMT Page 10
Download
Date Close Price change Market cap Trading volume
Jul 9, 8 AM $0.0183
+0.10%
$106.6 million $4.01 million
Jul 9, 7 AM $0.0182
-0.51%
$106.45 million $3.89 million
Jul 9, 6 AM $0.0183
+0.07%
$106.74 million $3.65 million
Jul 9, 5 AM $0.0184
+0.37%
$107.56 million $3.42 million
Jul 9, 4 AM $0.0184
-0.18%
$107.2 million $3.29 million
Jul 9, 3 AM $0.0184
-0.19%
$107.39 million $3.3 million
Jul 9, 2 AM $0.0185
+1.13%
$107.92 million $3.15 million
Jul 9, 1 AM $0.0187
+5.84%
$109.14 million $3 million
Jul 9, 12 AM $0.019
+12.85%
$110.82 million $2.51 million
Jul 8, 11 PM $0.0195
-0.67%
$114.05 million $770,708
Jul 8, 10 PM $0.0197
-0.56%
$115.18 million $780,825
Jul 8, 9 PM $0.0199
-0.53%
$115.89 million $785,518
Jul 8, 8 PM $0.0201
-0.57%
$117.13 million $800,412
Jul 8, 7 PM $0.0203
-1.12%
$118.44 million $773,290
Jul 8, 6 PM $0.0206
-0.16%
$120.09 million $786,721
Jul 8, 5 PM $0.0206
+0.38%
$120.11 million $764,728
Jul 8, 4 PM $0.0205
-0.05%
$119.67 million $741,607
Jul 8, 3 PM $0.0205
+0.03%
$119.68 million $725,083
Jul 8, 2 PM $0.0205
+0.04%
$119.55 million $685,140
Jul 8, 1 PM $0.0204
+0.03%
$119.27 million $648,889
Jul 8, 12 PM $0.0204
+0.14%
$119.22 million $625,587
Jul 8, 11 AM $0.0204
+0.14%
$119.19 million $581,954
Jul 8, 10 AM $0.0204
+0.19%
$119.04 million $560,230
Jul 8, 9 AM $0.0204
+0.33%
$118.8 million $520,941
Jul 8, 8 AM $0.0203
+1.85%
$118.28 million $467,643
Jul 8, 7 AM $0.02
-1.25%
$116.52 million $494,755
Jul 8, 6 AM $0.0203
-1.12%
$118.72 million $497,621
Jul 8, 5 AM $0.0207
-1.21%
$120.73 million $500,768
Jul 8, 4 AM $0.021
-0.72%
$122.82 million $504,790
Jul 8, 3 AM $0.0213
-1.35%
$124.3 million $501,479
Jul 8, 2 AM $0.0217
-1.46%
$126.48 million $548,638
Jul 8, 1 AM $0.0221
-1.29%
$128.72 million $558,336
Jul 8, 12 AM $0.0226
-0.80%
$131.64 million $558,423
Jul 7, 11 PM $0.0228
-3.24%
$133.23 million $562,615
Jul 7, 10 PM $0.0232
-1.56%
$135.67 million $578,942
Jul 7, 9 PM $0.0238
-1.75%
$138.78 million $568,101
Jul 7, 8 PM $0.0243
-2.84%
$142.09 million $580,701
Jul 7, 7 PM $0.025
+0.34%
$146.15 million $535,608
Jul 7, 6 PM $0.025
+0.20%
$145.6 million $542,215
Jul 7, 5 PM $0.0249
+0.32%
$145.2 million $542,253
Jul 7, 4 PM $0.0248
+0.00%
$144.47 million $579,351
Jul 7, 3 PM $0.0248
+0.00%
$144.47 million $624,248
Jul 7, 2 PM $0.0248
+0.00%
$144.47 million $667,555
Jul 7, 1 PM $0.0248
+0.00%
$144.47 million $702,614
Jul 7, 12 PM $0.0248
+0.00%
$144.47 million $749,103
Jul 7, 11 AM $0.0248
+0.00%
$144.48 million $822,033
Jul 7, 10 AM $0.0248
+0.05%
$144.48 million $822,047
Jul 7, 9 AM $0.0248
+0.47%
$144.51 million $870,414
Jul 7, 8 AM $0.0247
+1.78%
$143.86 million $905,295
Jul 7, 7 AM $0.0244
-0.87%
$142.23 million $951,367