Elastos Historical Data

ELA Page 89
Download
Date Close Price change Market cap Trading volume
Dec 18, 3 AM $ 1.18
+0.07%
$ 11.32 million $ 836,817
Dec 18, 2 AM $ 1.18
-0.58%
$ 11.31 million $ 833,913
Dec 18, 1 AM $ 1.18
+0.18%
$ 11.37 million $ 832,295
Dec 18, 12 AM $ 1.18
+1.38%
$ 11.35 million $ 804,863
Dec 17, 11 PM $ 1.17
-0.41%
$ 11.2 million $ 775,398
Dec 17, 10 PM $ 1.17
+0.14%
$ 11.25 million $ 746,292
Dec 17, 9 PM $ 1.17
+0.13%
$ 11.23 million $ 726,835
Dec 17, 8 PM $ 1.17
-0.73%
$ 11.22 million $ 716,956
Dec 17, 7 PM $ 1.18
-0.01%
$ 11.3 million $ 713,945
Dec 17, 6 PM $ 1.18
-0.21%
$ 11.29 million $ 721,077
Dec 17, 5 PM $ 1.18
-0.35%
$ 11.32 million $ 722,624
Dec 17, 4 PM $ 1.18
-0.19%
$ 11.36 million $ 717,982
Dec 17, 3 PM $ 1.19
+0.20%
$ 11.38 million $ 726,643
Dec 17, 2 PM $ 1.18
+0.01%
$ 11.36 million $ 721,815
Dec 17, 1 PM $ 1.18
-0.25%
$ 11.36 million $ 727,065
Dec 17, 12 PM $ 1.19
-0.16%
$ 11.39 million $ 737,352
Dec 17, 11 AM $ 1.19
+0.15%
$ 11.4 million $ 183,366
Dec 17, 10 AM $ 1.19
-0.19%
$ 11.39 million $ 199,043
Dec 17, 9 AM $ 1.19
-0.20%
$ 11.41 million $ 212,968
Dec 17, 8 AM $ 1.19
-0.11%
$ 11.43 million $ 223,666
Dec 17, 7 AM $ 1.19
-0.25%
$ 11.44 million $ 237,318
Dec 17, 6 AM $ 1.2
+0.11%
$ 11.47 million $ 248,047
Dec 17, 5 AM $ 1.19
+0.16%
$ 11.46 million $ 252,600
Dec 17, 4 AM $ 1.19
+0.03%
$ 11.44 million $ 268,545
Dec 17, 3 AM $ 1.19
-0.30%
$ 11.44 million $ 286,735
Dec 17, 2 AM $ 1.2
+0.16%
$ 11.47 million $ 290,053
Dec 17, 1 AM $ 1.19
-0.13%
$ 11.45 million $ 218,934
Dec 17, 12 AM $ 1.19
-0.25%
$ 11.47 million $ 226,954
Dec 16, 11 PM $ 1.2
+0.13%
$ 11.5 million $ 322,745
Dec 16, 10 PM $ 1.2
+0.39%
$ 11.49 million $ 420,933
Dec 16, 9 PM $ 1.19
-0.08%
$ 11.44 million $ 490,758
Dec 16, 8 PM $ 1.19
-0.92%
$ 11.45 million $ 602,363
Dec 16, 7 PM $ 1.2
+0.63%
$ 11.56 million $ 601,212
Dec 16, 6 PM $ 1.2
+0.07%
$ 11.48 million $ 601,486
Dec 16, 5 PM $ 1.2
-0.66%
$ 11.47 million $ 631,980
Dec 16, 4 PM $ 1.2
+0.84%
$ 11.55 million $ 641,171
Dec 16, 3 PM $ 1.19
-0.06%
$ 11.45 million $ 636,937
Dec 16, 2 PM $ 1.19
-0.70%
$ 11.46 million $ 638,341
Dec 16, 1 PM $ 1.2
+0.15%
$ 11.54 million $ 640,278
Dec 16, 12 PM $ 1.2
-0.24%
$ 11.52 million $ 631,233
Dec 16, 11 AM $ 1.2
+0.12%
$ 11.55 million $ 653,148
Dec 16, 10 AM $ 1.2
-0.22%
$ 11.54 million $ 661,723
Dec 16, 9 AM $ 1.2
-0.74%
$ 11.56 million $ 648,784
Dec 16, 8 AM $ 1.21
-0.48%
$ 11.65 million $ 642,491
Dec 16, 7 AM $ 1.22
-0.11%
$ 11.7 million $ 632,096
Dec 16, 6 AM $ 1.22
-0.43%
$ 11.72 million $ 622,905
Dec 16, 5 AM $ 1.23
+0.46%
$ 11.77 million $ 624,167
Dec 16, 4 AM $ 1.22
-1.66%
$ 11.71 million $ 605,598
Dec 16, 3 AM $ 1.24
-0.15%
$ 11.91 million $ 592,508
Dec 16, 2 AM $ 1.24
-0.60%
$ 11.93 million $ 590,621