Elastos Historical Data

ELA Page 27
Download
Date Close Price change Market cap Trading volume
Apr 21, 3 PM $ 0.466
+1.57%
$ 10.78 million $ 793,802
Apr 21, 2 PM $ 0.459
-0.19%
$ 10.61 million $ 780,775
Apr 21, 1 PM $ 0.46
+0.51%
$ 10.63 million $ 784,966
Apr 21, 12 PM $ 0.457
-0.62%
$ 10.56 million $ 794,109
Apr 21, 11 AM $ 0.46
+0.32%
$ 10.63 million $ 768,767
Apr 21, 10 AM $ 0.458
+0.09%
$ 10.59 million $ 749,191
Apr 21, 9 AM $ 0.458
+1.76%
$ 10.58 million $ 724,575
Apr 21, 8 AM $ 0.45
-0.53%
$ 10.39 million $ 695,835
Apr 21, 7 AM $ 0.452
+0.66%
$ 10.45 million $ 682,686
Apr 21, 6 AM $ 0.449
-0.23%
$ 10.38 million $ 672,819
Apr 21, 5 AM $ 0.45
+0.47%
$ 10.4 million $ 699,149
Apr 21, 4 AM $ 0.448
+0.41%
$ 10.36 million $ 715,734
Apr 21, 3 AM $ 0.446
+0.15%
$ 10.31 million $ 704,970
Apr 21, 2 AM $ 0.446
-0.41%
$ 10.3 million $ 680,986
Apr 21, 1 AM $ 0.448
-0.16%
$ 10.34 million $ 669,527
Apr 21, 12 AM $ 0.448
-0.75%
$ 10.36 million $ 647,075
Apr 20, 11 PM $ 0.452
+0.06%
$ 10.43 million $ 544,225
Apr 20, 10 PM $ 0.451
+0.44%
$ 10.43 million $ 541,767
Apr 20, 9 PM $ 0.449
-1.00%
$ 10.38 million $ 564,544
Apr 20, 8 PM $ 0.454
-0.12%
$ 10.49 million $ 529,116
Apr 20, 7 PM $ 0.454
+0.61%
$ 10.5 million $ 502,406
Apr 20, 6 PM $ 0.452
-0.10%
$ 10.44 million $ 482,544
Apr 20, 5 PM $ 0.452
+1.36%
$ 10.45 million $ 468,784
Apr 20, 4 PM $ 0.446
+0.21%
$ 10.31 million $ 475,895
Apr 20, 3 PM $ 0.445
-0.50%
$ 10.28 million $ 456,478
Apr 20, 2 PM $ 0.447
+2.38%
$ 10.34 million $ 435,005
Apr 20, 1 PM $ 0.437
+0.06%
$ 10.1 million $ 436,834
Apr 20, 12 PM $ 0.437
-0.12%
$ 10.09 million $ 412,422
Apr 20, 11 AM $ 0.437
+0.20%
$ 10.1 million $ 409,878
Apr 20, 10 AM $ 0.436
-0.54%
$ 10.08 million $ 437,968
Apr 20, 9 AM $ 0.439
-0.45%
$ 10.14 million $ 429,459
Apr 20, 8 AM $ 0.441
+0.40%
$ 10.18 million $ 422,904
Apr 20, 7 AM $ 0.439
-0.70%
$ 10.14 million $ 411,114
Apr 20, 6 AM $ 0.441
-4.61%
$ 10.19 million $ 401,646
Apr 20, 5 AM $ 0.461
+5.27%
$ 10.64 million $ 356,257
Apr 20, 4 AM $ 0.438
+1.08%
$ 10.11 million $ 158,759
Apr 20, 3 AM $ 0.433
-0.04%
$ 10 million $ 310,357
Apr 20, 2 AM $ 0.433
-1.36%
$ 10.01 million $ 320,416
Apr 20, 1 AM $ 0.439
-0.59%
$ 10.14 million $ 323,552
Apr 20, 12 AM $ 0.442
-0.52%
$ 10.2 million $ 324,408
Apr 19, 11 PM $ 0.444
-0.24%
$ 10.26 million $ 335,731
Apr 19, 10 PM $ 0.445
-1.35%
$ 10.28 million $ 343,229
Apr 19, 9 PM $ 0.451
-0.17%
$ 10.42 million $ 349,410
Apr 19, 8 PM $ 0.452
-0.89%
$ 10.44 million $ 358,126
Apr 19, 7 PM $ 0.456
+0.59%
$ 10.53 million $ 364,117
Apr 19, 6 PM $ 0.453
-0.85%
$ 10.47 million $ 366,586
Apr 19, 5 PM $ 0.457
+0.63%
$ 10.56 million $ 368,170
Apr 19, 4 PM $ 0.454
-1.45%
$ 10.5 million $ 387,169
Apr 19, 3 PM $ 0.461
-0.13%
$ 10.65 million $ 418,079
Apr 19, 2 PM $ 0.462
+0.35%
$ 10.66 million $ 431,705