Singapore Markets closed

Elastos USD (ELA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
4.8938-0.5060 (-9.37%)
As of 12:51PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20225.68915.68914.64054.89384.89385,242,655
21 Jan 20225.97646.31605.30035.62005.62006,750,946
20 Jan 20226.45857.71705.97455.98065.98066,514,263
19 Jan 20225.76156.49535.70506.45986.45984,987,685
18 Jan 20225.40685.96605.06055.76105.76106,557,629
17 Jan 20224.54355.53094.30685.39555.39554,078,281
16 Jan 20224.32094.64654.05624.54334.54331,344,545
15 Jan 20223.62164.59613.61414.32164.32164,008,901
14 Jan 20223.42283.62073.39443.62073.6207854,593
13 Jan 20223.35353.54783.31143.40443.4044998,484
12 Jan 20223.21203.49213.10173.35343.3534812,988
11 Jan 20223.02573.23162.99843.21133.2113767,001
10 Jan 20223.01823.22392.88873.02663.0266670,282
09 Jan 20222.98073.07412.91373.01833.0183569,482
08 Jan 20223.04593.15852.82052.97922.9792581,971
07 Jan 20223.26263.27322.93463.04763.0476701,058
06 Jan 20223.43123.46563.11333.26213.2621748,603
05 Jan 20223.59463.95373.26863.43103.43101,856,355
04 Jan 20223.28123.65073.18343.58973.5897923,155
03 Jan 20223.19543.36533.17933.28783.2878668,898
02 Jan 20223.01323.38383.01323.19443.1944781,972
01 Jan 20222.91953.08092.91633.01463.0146420,800
31 Dec 20213.03433.18142.87492.91732.9173461,511
30 Dec 20212.97653.07902.91743.03423.0342615,711
29 Dec 20213.07133.14082.96702.97702.9770452,723
28 Dec 20213.32503.33823.05443.07213.0721824,818
27 Dec 20213.29683.39343.20343.32473.3247581,722
26 Dec 20213.39213.43613.22343.29703.2970681,396
25 Dec 20212.77594.26082.77363.39053.39053,930,929
24 Dec 20212.83412.99142.75182.77632.7763777,300
23 Dec 20212.55602.93812.47852.83362.8336700,514
22 Dec 20212.63842.70482.54152.55612.5561430,379
21 Dec 20212.52142.68182.51742.63782.6378438,358
20 Dec 20212.58692.61392.44882.52012.5201387,614
19 Dec 20212.65722.73172.57722.58722.5872550,884
18 Dec 20212.65432.72732.59042.65732.6573761,724
17 Dec 20212.49182.68372.47982.65382.6538736,595
16 Dec 20212.47572.62542.39822.50222.5022800,495
15 Dec 20212.47732.54892.28702.47862.4786943,207
14 Dec 20212.44062.48142.37022.37262.37261,319,459
13 Dec 20212.96912.97192.38162.44182.44181,591,996
12 Dec 20212.67853.08682.56332.96462.96462,338,975
11 Dec 20212.68832.71472.57822.67952.67951,054,888
10 Dec 20212.75992.89272.65962.71962.71961,156,664
09 Dec 20212.95822.98602.71432.76902.76901,194,897
08 Dec 20213.00763.01592.81602.96102.96101,152,944
07 Dec 20213.20443.22052.97373.00783.00781,127,137
06 Dec 20213.09413.31542.68813.20393.20391,820,910
05 Dec 20213.50053.54303.00373.08853.08851,602,437
04 Dec 20213.97093.97452.98703.49833.49832,351,933
03 Dec 20214.08654.43173.92473.98703.98702,690,270
02 Dec 20214.26724.27804.00594.08784.08781,173,504
01 Dec 20214.39254.56444.23434.25954.25951,530,032
30 Nov 20214.31774.49244.20824.41024.41021,172,772
29 Nov 20214.32074.45474.23704.32124.32121,036,017
28 Nov 20214.48514.49754.12174.32174.32171,247,421
27 Nov 20213.97164.79653.96134.47804.47803,329,676
26 Nov 20214.47064.48943.94383.97353.97351,648,600
25 Nov 20214.05574.49424.04284.19004.19001,991,717
24 Nov 20214.25864.28473.93954.16044.16041,376,130
23 Nov 20214.26034.37954.12114.26304.26301,411,901
22 Nov 20214.48884.57414.14734.25954.25951,784,613
21 Nov 20214.68284.83124.49234.49354.49351,360,053
20 Nov 20214.55164.85024.51794.67954.67951,245,918
19 Nov 20214.28114.87804.17324.53374.53372,256,467
18 Nov 20214.76564.86684.16234.28124.28121,587,036
17 Nov 20214.97835.01404.65134.76344.76341,227,693
16 Nov 20215.12045.12044.67994.97994.97991,974,341
15 Nov 20215.43135.47495.10465.11375.11371,703,064
14 Nov 20215.53825.64805.09815.43065.43062,037,087
13 Nov 20215.61955.82385.39615.55245.55241,443,036
12 Nov 20215.80376.06285.23535.59715.59712,502,636
11 Nov 20215.18085.92015.06255.80775.80772,812,521
10 Nov 20215.01475.94084.87185.16815.16814,774,380
09 Nov 20215.16185.32124.90805.01535.01531,728,466
08 Nov 20214.76575.29524.75215.14795.14792,696,721
07 Nov 20214.73494.88174.60254.75624.75621,425,892
06 Nov 20214.72474.95344.58124.73494.73491,686,127
05 Nov 20215.09365.11344.69914.72504.72501,437,515
04 Nov 20214.77785.58144.63085.09245.09244,191,210
03 Nov 20214.60615.05424.41144.78054.78052,583,102
02 Nov 20214.38674.60474.34574.58384.58381,328,515
01 Nov 20214.39874.63684.24804.39154.39151,714,329
31 Oct 20214.44834.79654.28754.39754.39752,833,473
30 Oct 20214.70054.75074.43114.44804.44801,287,879
29 Oct 20214.43074.91904.43074.70064.70061,682,147
28 Oct 20214.25714.78004.19774.43494.43491,930,704
27 Oct 20215.14875.34574.20314.26904.26903,172,215
26 Oct 20215.61366.08414.96365.14695.14697,583,627
25 Oct 20214.33656.36074.24235.61075.61076,436,040
24 Oct 20214.55014.58344.23404.33694.33691,235,862
23 Oct 20214.30044.62174.19224.55014.55011,716,447
22 Oct 20214.17474.62694.11364.29844.29842,471,993
21 Oct 20214.38244.47294.13494.17484.17481,566,480
20 Oct 20214.13804.39604.07714.38614.38611,072,639
19 Oct 20214.14444.29813.97414.13884.13881,240,977
18 Oct 20214.18654.22524.04924.14454.14451,114,475
17 Oct 20214.49614.50964.07494.18314.18311,368,499
16 Oct 20214.39094.72194.32534.50434.50432,233,782
15 Oct 20214.48854.56374.18484.39064.39062,894,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...