×
Elastos Elastos (ELA)
2.01 USD (-2.68%)
0.00050646 BTC

Share Watch
1 hour
-1.07%
24 hours
-2.68%
7 days
0.41%
Market Cap
$29,376,800 USD
Volume (24h)
$2,274,440 USD
Circulating Supply
14,627,200 ELA
Total Supply
34,138,700 ELA
Max Supply
--
ELA
USD

ElastosElastos (ELA) 30 Days Historical Price Data

Elastos Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $2.07 $2.09 $2.02 $2.05 $2,046,872.50
2 Feb 19, 2019 $2.1 $2.16 $2.08 $2.08 $1,638,966.88
3 Feb 18, 2019 $2.05 $2.11 $2.02 $2.09 $1,470,057.62
4 Feb 17, 2019 $1.97 $2.07 $1.95 $2.06 $1,929,594.50
5 Feb 16, 2019 $1.9 $2.09 $1.86 $1.97 $2,068,597.25
6 Feb 15, 2019 $2.02 $2.09 $1.88 $1.9 $1,813,463.88
7 Feb 14, 2019 $2.06 $2.07 $1.96 $2.02 $1,739,286.75
8 Feb 13, 2019 $2.12 $2.18 $2.07 $2.09 $4,450,202.50
9 Feb 12, 2019 $2.24 $2.25 $2.1 $2.13 $872,106.75
10 Feb 11, 2019 $2.34 $2.35 $2.23 $2.25 $1,039,224.62
11 Feb 10, 2019 $2.28 $2.36 $2.2 $2.36 $493,891.34
12 Feb 09, 2019 $2.3 $2.32 $2.2 $2.29 $1,079,793.12
13 Feb 08, 2019 $2.13 $2.32 $2.1 $2.27 $535,742.56
14 Feb 07, 2019 $2.11 $2.15 $2.07 $2.12 $313,110.47
15 Feb 06, 2019 $2.16 $2.16 $2.05 $2.1 $431,008.41
16 Feb 05, 2019 $2.1 $2.14 $2.09 $2.12 $772,619.62
17 Feb 04, 2019 $2.13 $2.18 $2.11 $2.12 $456,390.78
18 Feb 03, 2019 $2.18 $2.21 $2.1 $2.14 $523,572.22
19 Feb 02, 2019 $2.14 $2.18 $2.11 $2.17 $1,061,558.12
20 Feb 01, 2019 $2.12 $2.17 $2.07 $2.14 $686,564.44
21 Jan 31, 2019 $2.17 $2.21 $2.1 $2.13 $604,057.50
22 Jan 30, 2019 $2.13 $2.19 $2.11 $2.17 $998,832
23 Jan 29, 2019 $2.14 $2.17 $2.07 $2.14 $1,205,979.88
24 Jan 28, 2019 $2.32 $2.33 $2.07 $2.16 $2,380,839
25 Jan 27, 2019 $2.3 $2.32 $2.25 $2.3 $1,010,523.44
26 Jan 26, 2019 $2.33 $2.36 $2.29 $2.31 $1,589,509.88
27 Jan 25, 2019 $2.23 $2.32 $2.22 $2.31 $896,784.06
28 Jan 24, 2019 $2.19 $2.24 $2.16 $2.22 $1,346,083
29 Jan 23, 2019 $2.2 $2.23 $2.16 $2.19 $1,370,161.88
30 Jan 22, 2019 $2.16 $2.24 $2.15 $2.21 $1,085,013.12

* All Date/Time are in UTC time.