Elastos Historical Data

ELA Page 46
Download
Date Close Price change Market cap Trading volume
Mar 14, 12 AM $ 0.532
-0.21%
$ 12.3 million $ 208,713
Mar 13, 11 PM $ 0.534
+0.02%
$ 12.32 million $ 214,115
Mar 13, 10 PM $ 0.533
-1.16%
$ 12.32 million $ 216,570
Mar 13, 9 PM $ 0.54
-1.93%
$ 12.47 million $ 212,182
Mar 13, 8 PM $ 0.55
+0.42%
$ 12.71 million $ 214,056
Mar 13, 7 PM $ 0.548
-0.55%
$ 12.66 million $ 219,558
Mar 13, 6 PM $ 0.551
+0.76%
$ 12.73 million $ 228,050
Mar 13, 5 PM $ 0.547
+0.29%
$ 12.63 million $ 252,148
Mar 13, 4 PM $ 0.545
-0.25%
$ 12.59 million $ 251,344
Mar 13, 3 PM $ 0.547
-0.49%
$ 12.63 million $ 260,040
Mar 13, 2 PM $ 0.549
+0.57%
$ 12.69 million $ 257,986
Mar 13, 1 PM $ 0.547
-0.11%
$ 12.64 million $ 254,923
Mar 13, 12 PM $ 0.548
+0.00%
$ 12.66 million $ 252,014
Mar 13, 11 AM $ 0.548
-0.06%
$ 12.66 million $ 254,000
Mar 13, 10 AM $ 0.548
+0.62%
$ 12.66 million $ 276,954
Mar 13, 9 AM $ 0.545
-0.27%
$ 12.59 million $ 286,001
Mar 13, 8 AM $ 0.546
-0.60%
$ 12.62 million $ 287,390
Mar 13, 7 AM $ 0.55
+1.49%
$ 12.7 million $ 281,069
Mar 13, 6 AM $ 0.542
-0.33%
$ 12.51 million $ 273,146
Mar 13, 5 AM $ 0.543
-0.22%
$ 12.54 million $ 288,070
Mar 13, 4 AM $ 0.544
+0.22%
$ 12.55 million $ 318,660
Mar 13, 3 AM $ 0.542
+0.13%
$ 12.52 million $ 320,453
Mar 13, 2 AM $ 0.541
-0.08%
$ 12.5 million $ 323,478
Mar 13, 1 AM $ 0.542
+0.16%
$ 12.51 million $ 316,144
Mar 13, 12 AM $ 0.541
+0.68%
$ 12.49 million $ 312,087
Mar 12, 11 PM $ 0.537
-0.29%
$ 12.41 million $ 308,590
Mar 12, 10 PM $ 0.539
-0.39%
$ 12.44 million $ 308,528
Mar 12, 9 PM $ 0.541
+0.15%
$ 12.49 million $ 312,814
Mar 12, 8 PM $ 0.54
-1.24%
$ 12.47 million $ 317,291
Mar 12, 7 PM $ 0.547
-1.56%
$ 12.63 million $ 321,538
Mar 12, 6 PM $ 0.556
+2.81%
$ 12.83 million $ 321,590
Mar 12, 5 PM $ 0.54
+0.60%
$ 12.48 million $ 303,741
Mar 12, 4 PM $ 0.538
+0.52%
$ 12.42 million $ 303,302
Mar 12, 3 PM $ 0.535
-0.30%
$ 12.36 million $ 303,433
Mar 12, 2 PM $ 0.537
-0.41%
$ 12.39 million $ 307,176
Mar 12, 1 PM $ 0.539
+0.21%
$ 12.44 million $ 311,763
Mar 12, 12 PM $ 0.538
-0.17%
$ 12.42 million $ 306,123
Mar 12, 11 AM $ 0.539
-0.03%
$ 12.44 million $ 315,488
Mar 12, 10 AM $ 0.539
-0.11%
$ 12.44 million $ 296,736
Mar 12, 9 AM $ 0.539
+0.19%
$ 12.46 million $ 285,890
Mar 12, 8 AM $ 0.538
+0.55%
$ 12.43 million $ 285,863
Mar 12, 7 AM $ 0.535
-0.03%
$ 12.36 million $ 289,325
Mar 12, 6 AM $ 0.536
-0.44%
$ 12.37 million $ 297,398
Mar 12, 5 AM $ 0.538
-1.06%
$ 12.43 million $ 287,323
Mar 12, 4 AM $ 0.544
-0.18%
$ 12.57 million $ 252,366
Mar 12, 3 AM $ 0.545
-0.53%
$ 12.6 million $ 251,246
Mar 12, 2 AM $ 0.548
+0.11%
$ 12.66 million $ 260,581
Mar 12, 1 AM $ 0.548
-0.64%
$ 12.65 million $ 272,804
Mar 12, 12 AM $ 0.551
-0.03%
$ 12.73 million $ 279,318
Mar 11, 11 PM $ 0.551
-0.06%
$ 12.73 million $ 289,819