Elastos Elastos (ELA)
3.77 USD (-3.01%)
0.00067410 BTC

Share Watch
1 hour
-0.13%
24 hours
-3.01%
7 days
-0.69%
Market Cap
$57,222,300 USD
Volume (24h)
$4,778,430 USD
Circulating Supply
15,196,300 ELA
Total Supply
34,369,400 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 Apr 22, 2019 $3.93 $3.97 $3.58 $3.75 $2,228,350
2 Apr 21, 2019 $4.07 $4.11 $3.88 $3.88 $3,090,103
3 Apr 20, 2019 $4.01 $4.2 $3.96 $4.1 $4,171,595.50
4 Apr 19, 2019 $3.81 $4.11 $3.69 $3.99 $3,588,804.25
5 Apr 18, 2019 $3.82 $3.94 $3.74 $3.81 $3,219,440.50
6 Apr 17, 2019 $3.88 $4.16 $3.77 $3.8 $1,901,077.12
7 Apr 16, 2019 $3.77 $3.89 $3.67 $3.89 $2,308,603
8 Apr 15, 2019 $3.99 $4.06 $3.73 $3.8 $2,347,503.50
9 Apr 14, 2019 $3.89 $4.05 $3.73 $4.03 $2,227,859.50
10 Apr 13, 2019 $3.88 $3.91 $3.7 $3.88 $3,990,707
11 Apr 12, 2019 $3.78 $3.93 $3.58 $3.88 $6,935,106.50
12 Apr 11, 2019 $4.31 $4.34 $3.63 $3.8 $4,132,870.50
13 Apr 10, 2019 $4.3 $4.41 $4.24 $4.32 $4,617,566
14 Apr 09, 2019 $4.29 $4.4 $4.14 $4.29 $7,561,551.50
15 Apr 08, 2019 $4.37 $4.56 $4.08 $4.27 $7,080,834
16 Apr 07, 2019 $4.19 $4.48 $4.11 $4.39 $4,010,141
17 Apr 06, 2019 $4.22 $4.32 $4.08 $4.15 $4,488,455.50
18 Apr 05, 2019 $4.11 $4.26 $4.11 $4.2 $4,312,283.50
19 Apr 04, 2019 $4.22 $4.43 $4.03 $4.1 $6,026,398.50
20 Apr 03, 2019 $4.33 $4.56 $4.15 $4.2 $11,506,325
21 Apr 02, 2019 $3.87 $4.4 $3.77 $4.33 $9,786,727
22 Apr 01, 2019 $4 $4.05 $3.59 $3.78 $30,297,986
23 Mar 31, 2019 $3.14 $4.26 $3.14 $4 $5,432,097
24 Mar 30, 2019 $3.04 $3.16 $2.93 $3.16 $4,947,558.50
25 Mar 29, 2019 $2.92 $3.07 $2.91 $3.02 $3,713,906.50
26 Mar 28, 2019 $2.77 $2.92 $2.75 $2.9 $3,684,434
27 Mar 27, 2019 $2.63 $2.78 $2.62 $2.77 $2,503,256
28 Mar 26, 2019 $2.64 $2.67 $2.57 $2.63 $2,137,175.25
29 Mar 25, 2019 $2.72 $2.72 $2.59 $2.64 $2,376,234.75
30 Mar 24, 2019 $2.72 $2.73 $2.65 $2.71 $1,764,531.50

* All Date/Time are in UTC time.