Element Historical Data

ELMT Page 46
Download
Date Close Price change Market cap Trading volume
Apr 23, 11 AM $0.0383
+11.63%
$223.67 million $1,362
Apr 23, 10 AM $0.0382
+11.10%
$222.92 million $1,187
Apr 23, 9 AM $0.0331
-3.36%
$192.89 million $1,233
Apr 23, 8 AM $0.0344
+21.37%
$200.68 million $1,229
Apr 23, 7 AM $0.0282
-0.50%
$164.52 million $1,027
Apr 23, 6 AM $0.0289
-0.52%
$168.69 million $1,012
Apr 23, 5 AM $0.0282
+0.62%
$164.34 million $1,012
Apr 23, 4 AM $0.028
-0.20%
$163.33 million $1,045
Apr 23, 3 AM $0.0294
+0.05%
$171.68 million $995
Apr 23, 2 AM $0.0273
+1.19%
$159.47 million $1,173
Apr 23, 1 AM $0.027
+1.56%
$157.58 million $1,157
Apr 23, 12 AM $0.0266
+2.33%
$155.15 million $1,136
Apr 22, 11 PM $0.026
+1.72%
$151.61 million $1,108
Apr 22, 10 PM $0.0255
+16.95%
$149.05 million $1,047
Apr 22, 9 PM $0.0218
-1.70%
$127.38 million $662
Apr 22, 8 PM $0.0222
+37.42%
$129.54 million $784
Apr 22, 7 PM $0.0161
-2.95%
$94.17 million $1,232
Apr 22, 6 PM $0.0166
-0.28%
$96.88 million $2,145
Apr 22, 5 PM $0.0167
+0.66%
$97.74 million $2,415
Apr 22, 4 PM $0.0167
+0.17%
$97.23 million $3,192
Apr 22, 3 PM $0.0166
+0.03%
$97.09 million $4,260
Apr 22, 2 PM $0.0166
-0.02%
$97.07 million $5,459
Apr 22, 1 PM $0.0166
+0.01%
$97.08 million $5,460
Apr 22, 12 PM $0.0166
-0.05%
$97.06 million $5,459
Apr 22, 11 AM $0.0166
+0.00%
$97.06 million $5,461
Apr 22, 10 AM $0.0166
-0.02%
$97.06 million $5,758
Apr 22, 9 AM $0.0166
+0.01%
$97.06 million $5,887
Apr 22, 8 AM $0.0166
+0.02%
$97.05 million $5,886
Apr 22, 7 AM $0.0166
+0.02%
$97.03 million $5,885
Apr 22, 6 AM $0.0166
+0.36%
$96.99 million $6,440
Apr 22, 5 AM $0.0166
+1.22%
$96.68 million $6,812
Apr 22, 4 AM $0.0164
+10.59%
$95.47 million $6,808
Apr 22, 3 AM $0.0148
-11.13%
$86.29 million $7,712
Apr 22, 2 AM $0.0166
+0.00%
$97.08 million $8,140
Apr 22, 1 AM $0.0166
+0.01%
$97.1 million $9,598
Apr 22, 12 AM $0.0166
-0.01%
$97.09 million $11,614
Apr 21, 11 PM $0.0166
+0.06%
$97.14 million $11,615
Apr 21, 10 PM $0.0166
+0.04%
$97.15 million $12,497
Apr 21, 9 PM $0.0166
+0.01%
$97.14 million $13,876
Apr 21, 8 PM $0.0166
+0.03%
$97.09 million $15,133
Apr 21, 7 PM $0.0166
+0.06%
$97.11 million $14,689
Apr 21, 6 PM $0.0166
-0.02%
$97.05 million $13,921
Apr 21, 5 PM $0.0166
-0.03%
$97.06 million $13,923
Apr 21, 4 PM $0.0166
+0.01%
$97.06 million $12,815
Apr 21, 3 PM $0.0166
-0.02%
$97.05 million $11,953
Apr 21, 2 PM $0.0166
+0.00%
$97.08 million $10,115
Apr 21, 1 PM $0.0166
-0.02%
$97.08 million $10,116
Apr 21, 12 PM $0.0166
-0.02%
$97.08 million $10,119
Apr 21, 11 AM $0.0166
+0.00%
$97.08 million $10,119
Apr 21, 10 AM $0.0166
-0.03%
$97.08 million $10,116