Elastos Historical Data

ELA Page 57
Download
Date Close Price change Market cap Trading volume
Feb 19, 12 PM $ 0.824
+4.15%
$ 19 million $ 2.78 million
Feb 19, 11 AM $ 0.791
-3.83%
$ 18.49 million $ 2.74 million
Feb 19, 10 AM $ 0.823
+0.69%
$ 18.99 million $ 2.71 million
Feb 19, 9 AM $ 0.817
-9.75%
$ 18.48 million $ 2.56 million
Feb 19, 8 AM $ 0.906
+21.64%
$ 20.9 million $ 1.64 million
Feb 19, 7 AM $ 0.744
+1.15%
$ 17.18 million $ 2.05 million
Feb 19, 6 AM $ 0.736
-0.06%
$ 16.98 million $ 1.98 million
Feb 19, 5 AM $ 0.737
+6.21%
$ 17.02 million $ 1.9 million
Feb 19, 4 AM $ 0.694
-1.70%
$ 16.02 million $ 1.87 million
Feb 19, 3 AM $ 0.706
-1.13%
$ 16.3 million $ 1.92 million
Feb 19, 2 AM $ 0.714
+1.17%
$ 16.49 million $ 1.91 million
Feb 19, 1 AM $ 0.706
+1.80%
$ 16.31 million $ 1.84 million
Feb 19, 12 AM $ 0.693
-7.79%
$ 16 million $ 1.44 million
Feb 18, 6 PM $ 0.55
-1.62%
$ 12.69 million $ 4,092
Feb 18, 5 PM $ 0.559
+3.98%
$ 12.9 million $ 398,469
Feb 18, 4 PM $ 0.538
-0.45%
$ 12.41 million $ 374,931
Feb 18, 3 PM $ 0.54
+0.82%
$ 12.47 million $ 374,176
Feb 18, 2 PM $ 0.536
-0.20%
$ 12.37 million $ 379,127
Feb 18, 1 PM $ 0.537
+0.31%
$ 12.39 million $ 382,584
Feb 18, 12 PM $ 0.535
+0.15%
$ 12.35 million $ 394,447
Feb 18, 11 AM $ 0.534
+0.30%
$ 12.33 million $ 400,885
Feb 18, 10 AM $ 0.533
+0.24%
$ 12.3 million $ 402,612
Feb 18, 9 AM $ 0.532
-0.03%
$ 12.28 million $ 399,333
Feb 18, 8 AM $ 0.532
-0.34%
$ 12.27 million $ 409,146
Feb 18, 7 AM $ 0.534
+1.28%
$ 12.31 million $ 410,759
Feb 18, 6 AM $ 0.527
-0.70%
$ 12.16 million $ 406,532
Feb 18, 5 AM $ 0.531
-7.20%
$ 12.21 million $ 381,959
Feb 18, 4 AM $ 0.572
-0.39%
$ 13.19 million $ 304,243
Feb 18, 3 AM $ 0.574
-0.31%
$ 13.25 million $ 302,693
Feb 18, 2 AM $ 0.576
+0.23%
$ 13.29 million $ 304,708
Feb 18, 1 AM $ 0.574
-0.69%
$ 13.26 million $ 301,986
Feb 18, 12 AM $ 0.578
-0.23%
$ 13.35 million $ 286,166
Feb 17, 11 PM $ 0.58
+1.36%
$ 13.38 million $ 274,032
Feb 17, 10 PM $ 0.572
-0.05%
$ 13.2 million $ 264,386
Feb 17, 9 PM $ 0.572
+0.29%
$ 13.21 million $ 268,128
Feb 17, 8 PM $ 0.571
+1.63%
$ 13.17 million $ 281,911
Feb 17, 7 PM $ 0.561
-0.02%
$ 12.96 million $ 265,132
Feb 17, 6 PM $ 0.562
+0.86%
$ 12.96 million $ 251,598
Feb 17, 5 PM $ 0.557
-0.49%
$ 12.85 million $ 267,765
Feb 17, 4 PM $ 0.559
-0.07%
$ 12.91 million $ 277,456
Feb 17, 3 PM $ 0.56
-0.22%
$ 12.92 million $ 293,028
Feb 17, 2 PM $ 0.561
+0.07%
$ 12.95 million $ 290,082
Feb 17, 1 PM $ 0.561
-0.96%
$ 12.94 million $ 295,634
Feb 17, 12 PM $ 0.566
+0.43%
$ 13.07 million $ 295,355
Feb 17, 11 AM $ 0.564
-0.40%
$ 13.01 million $ 318,518
Feb 17, 10 AM $ 0.566
+0.00%
$ 13.06 million $ 334,076
Feb 17, 9 AM $ 0.566
-0.11%
$ 13.06 million $ 353,595
Feb 17, 8 AM $ 0.567
+0.21%
$ 13.09 million $ 362,482
Feb 17, 7 AM $ 0.566
-1.15%
$ 13.07 million $ 370,557
Feb 17, 6 AM $ 0.573
+0.22%
$ 13.22 million $ 378,772