Elastos Historical Data

ELA Page 56
Download
Date Close Price change Market cap Trading volume
Dec 1, 2018 $ 3.21
+10.02%
$ 30.78 million $ 1.09 million
Nov 30, 2018 $ 2.92
+3.70%
$ 27.99 million $ 1.29 million
Nov 29, 2018 $ 2.99
+0.00%
$ 28.72 million $ 4,089
Nov 28, 2018 $ 2.73
+0.00%
$ 26.2 million $ 3,750
Nov 27, 2018 $ 2.86
+0.00%
$ 27.47 million $ 3,926
Nov 26, 2018 $ 2.81
+0.00%
$ 26.99 million $ 3,820
Nov 25, 2018 $ 3.21
+0.00%
$ 30.78 million $ 4,292
Nov 24, 2018 $ 3.2
+0.00%
$ 30.77 million $ 4,307
Nov 23, 2018 $ 3.47
+0.00%
$ 33.3 million $ 4,525
Nov 22, 2018 $ 3.37
+0.00%
$ 32.36 million $ 4,500
Nov 21, 2018 $ 3.89
+0.00%
$ 37.3 million $ 4,634
Nov 20, 2018 $ 5.27
+0.00%
$ 50.59 million $ 5,282
Nov 19, 2018 $ 5.67
+0.00%
$ 54.43 million $ 5,598
Nov 18, 2018 $ 5.71
+0.00%
$ 54.86 million $ 5,553
Nov 17, 2018 $ 5.62
+0.00%
$ 53.96 million $ 5,591
Nov 16, 2018 $ 5.49
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 5.92
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 6.31
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 6.55
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 6.61
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 6.59
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 6.56
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 6.78
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 6.95
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 6.66
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 5.82
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 5.79
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 5.9
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 5.9
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 5.95
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 5.93
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 5.94
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 6.03
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 6.22
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 6.25
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 6.2
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 6.7
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 7.67
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 8.62
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 8.81
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 9.16
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 9.25
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 9.34
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 9.67
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 9.7
+0.00%
$ 74.7 million $ 6,555
Oct 17, 2018 $ 8.95
+0.00%
$ 77.27 million $ 6,603
Oct 16, 2018 $ 8.44
+0.00%
$ 71.98 million $ 6,565
Oct 15, 2018 $ 8.35
+0.00%
$ 68.9 million $ 6,304
Oct 14, 2018 $ 8.19
+0.00%
$ 62.58 million $ 6,260
Oct 13, 2018 $ 8.22
+0.00%
$ 64.02 million $ 6,262