Elastos Historical Data

ELA Page 48
Download
Date Close Price change Market cap Trading volume
Jan 5, 2020 $ 1.52
+1.25%
$ 14.62 million $ 898,880
Jan 4, 2020 $ 1.5
+1.08%
$ 14.44 million $ 905,098
Jan 3, 2020 $ 1.49
+5.19%
$ 14.28 million $ 1.02 million
Jan 2, 2020 $ 1.41
-3.97%
$ 13.58 million $ 2.23 million
Jan 1, 2020 $ 1.47
+3.88%
$ 14.14 million $ 368,775
Dec 31, 2019 $ 1.42
-0.01%
$ 13.61 million $ 360,439
Dec 30, 2019 $ 1.42
-1.46%
$ 13.61 million $ 324,768
Dec 29, 2019 $ 1.44
-0.87%
$ 13.82 million $ 348,095
Dec 28, 2019 $ 1.45
+0.93%
$ 13.93 million $ 1.75 million
Dec 27, 2019 $ 1.44
+0.01%
$ 13.81 million $ 1.86 million
Dec 26, 2019 $ 1.44
-0.45%
$ 13.81 million $ 1.9 million
Dec 25, 2019 $ 1.44
+1.21%
$ 13.86 million $ 1.55 million
Dec 24, 2019 $ 1.43
-5.44%
$ 13.69 million $ 1.79 million
Dec 23, 2019 $ 1.51
-0.13%
$ 14.48 million $ 282,159
Dec 22, 2019 $ 1.51
+1.09%
$ 14.49 million $ 1.47 million
Dec 21, 2019 $ 1.49
+0.75%
$ 14.34 million $ 236,784
Dec 20, 2019 $ 1.48
-3.01%
$ 14.23 million $ 1.65 million
Dec 19, 2019 $ 1.53
+1.93%
$ 14.68 million $ 385,537
Dec 18, 2019 $ 1.5
+5.79%
$ 14.4 million $ 395,611
Dec 17, 2019 $ 1.42
-4.36%
$ 13.63 million $ 3.46 million
Dec 16, 2019 $ 1.48
-3.65%
$ 14.25 million $ 3.21 million
Dec 15, 2019 $ 1.54
+0.36%
$ 14.79 million $ 285,083
Dec 14, 2019 $ 1.54
-1.86%
$ 14.74 million $ 1.32 million
Dec 13, 2019 $ 1.56
+1.38%
$ 15.02 million $ 366,656
Dec 12, 2019 $ 1.54
-2.64%
$ 14.82 million $ 312,676
Dec 11, 2019 $ 1.58
+1.24%
$ 15.19 million $ 290,685
Dec 10, 2019 $ 1.56
-1.55%
$ 15 million $ 2.37 million
Dec 9, 2019 $ 1.58
-2.84%
$ 15.13 million $ 1.98 million
Dec 8, 2019 $ 1.62
+1.17%
$ 15.57 million $ 1.31 million
Dec 7, 2019 $ 1.6
-3.52%
$ 15.39 million $ 1.23 million
Dec 6, 2019 $ 1.66
+1.37%
$ 15.95 million $ 2.13 million
Dec 5, 2019 $ 1.64
+2.98%
$ 15.78 million $ 1.98 million
Dec 4, 2019 $ 1.61
+0.26%
$ 15.45 million $ 402,337
Dec 3, 2019 $ 1.61
-2.42%
$ 15.41 million $ 1.91 million
Dec 2, 2019 $ 1.64
+0.64%
$ 15.79 million $ 2.16 million
Dec 1, 2019 $ 1.64
-2.70%
$ 15.7 million $ 346,017
Nov 30, 2019 $ 1.68
-4.76%
$ 16.14 million $ 2.03 million
Nov 29, 2019 $ 1.77
+7.23%
$ 16.96 million $ 3.47 million
Nov 28, 2019 $ 1.64
-4.55%
$ 15.79 million $ 432,041
Nov 27, 2019 $ 1.73
+8.46%
$ 16.58 million $ 4.16 million
Nov 26, 2019 $ 1.59
+4.67%
$ 15.3 million $ 2.99 million
Nov 25, 2019 $ 1.52
+1.89%
$ 14.58 million $ 5.63 million
Nov 24, 2019 $ 1.49
-9.52%
$ 14.31 million $ 4.03 million
Nov 23, 2019 $ 1.65
+1.92%
$ 15.81 million $ 1.04 million
Nov 22, 2019 $ 1.61
+1.03%
$ 15.45 million $ 7.03 million
Nov 21, 2019 $ 1.59
-5.69%
$ 15.3 million $ 767,745
Nov 20, 2019 $ 1.69
-4.96%
$ 16.22 million $ 2.18 million
Nov 19, 2019 $ 1.78
-0.66%
$ 17.12 million $ 446,197
Nov 18, 2019 $ 1.8
-3.39%
$ 17.24 million $ 3.95 million
Nov 17, 2019 $ 1.86
+0.79%
$ 17.84 million $ 1.56 million