Singapore markets closed

Elastos USD (ELA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.5082-0.0468 (-3.01%)
As of 09:46AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.50771.51701.50281.50821.5082317,424
26 Jun 20221.56671.56911.50631.51071.5107258,425
25 Jun 20221.66331.66431.56431.56701.5670295,021
24 Jun 20221.63441.75091.62081.66281.66281,042,550
23 Jun 20221.54811.74191.54051.63421.6342635,270
22 Jun 20221.59141.62291.52371.54561.5456657,603
21 Jun 20221.46221.66931.43131.59081.5908585,541
20 Jun 20221.46131.47471.39801.46161.4616176,580
19 Jun 20221.40201.48211.35651.46031.4603276,869
18 Jun 20221.54431.55051.31961.40321.4032319,192
17 Jun 20221.48881.57141.47171.54481.5448184,306
16 Jun 20221.61981.68901.47511.48881.4888360,000
15 Jun 20221.50901.62231.35931.61841.6184390,919
14 Jun 20221.60251.62751.49401.51141.5114258,988
13 Jun 20221.76911.78991.58421.60171.6017341,786
12 Jun 20221.91821.94821.76851.77141.7714241,482
11 Jun 20221.93451.98951.85691.91691.9169280,696
10 Jun 20222.10532.10571.89991.93381.9338302,387
09 Jun 20222.03612.11372.00982.10552.1055227,401
08 Jun 20222.08142.13262.00612.03872.0387370,524
07 Jun 20221.91032.19181.80452.08332.0833774,354
06 Jun 20221.86431.99471.86091.90721.9072361,666
05 Jun 20221.83501.88261.81551.86351.8635308,219
04 Jun 20221.90061.93781.82991.83451.8345325,780
03 Jun 20221.98342.07341.88711.90151.9015339,388
02 Jun 20221.88392.05791.86691.98271.9827388,388
01 Jun 20221.96122.03201.86821.88421.8842240,179
31 May 20221.96702.02791.94131.96111.9611273,902
30 May 20221.84961.98421.83951.96651.9665295,889
29 May 20221.82771.87531.81471.84971.8497173,027
28 May 20221.82101.84511.79401.82831.8283241,571
27 May 20221.85181.85801.76141.81761.8176363,053
26 May 20221.87521.90891.78871.85321.8532234,379
25 May 20221.90961.93051.87311.87701.8770148,268
24 May 20221.91061.92311.87101.90981.9098191,044
23 May 20221.98672.01831.90501.90981.9098242,271
22 May 20221.93001.99141.90661.98671.9867264,516
21 May 20221.86271.94061.84751.92941.9294220,389
20 May 20221.94071.98251.86031.86281.8628255,387
19 May 20221.98142.02001.94271.94271.9427217,989
18 May 20222.04702.07571.96781.98021.9802227,168
17 May 20221.98852.12611.98622.04772.0477312,823
16 May 20221.98321.99521.91711.99071.9907273,614
15 May 20221.89462.00831.85751.98331.9833298,907
14 May 20221.85321.90811.74961.89421.8942461,856
13 May 20221.76422.00041.75591.85181.8518477,122
12 May 20221.81181.85981.61511.76741.7674786,436
11 May 20222.11712.21321.77651.81061.8106984,565
10 May 20222.12042.28542.09732.11742.1174462,055
09 May 20222.55962.59132.10932.12322.1232792,290
08 May 20222.66902.69432.55572.55882.5588356,937
07 May 20222.67212.71902.64722.66882.6688282,856
06 May 20222.69522.77592.66132.67172.6717303,053
05 May 20222.78952.88542.65032.69512.6951411,432
04 May 20222.66432.80552.66432.79032.7903331,967
03 May 20222.71692.79292.60702.66072.6607372,752
02 May 20222.71062.80852.69682.71332.7133264,272
01 May 20222.76512.77922.67622.70992.7099391,289
30 Apr 20222.84602.85302.76012.76342.7634323,403
29 Apr 20223.03723.04382.84382.84762.8476383,771
28 Apr 20222.95903.06412.85133.03503.0350648,189
27 Apr 20222.81142.97342.79882.95912.9591430,014
26 Apr 20222.95002.96392.76182.81092.8109428,355
25 Apr 20222.81592.95192.64772.95122.9512579,016
24 Apr 20222.78672.82822.76892.81532.8153368,095
23 Apr 20222.83402.83892.77142.78732.7873282,818
22 Apr 20222.78662.86272.76862.83442.8344563,730
21 Apr 20222.91672.98022.77182.78702.7870596,238
20 Apr 20222.56053.03152.38762.91702.91703,734,221
19 Apr 20222.84562.94612.55202.56002.56001,663,934
18 Apr 20222.84002.89712.71842.84542.8454438,467
17 Apr 20222.96092.96472.83792.83942.8394390,973
16 Apr 20223.10283.10322.88902.96162.9616279,207
15 Apr 20222.98803.15932.94673.10333.1033490,330
14 Apr 20223.11763.11762.97692.98782.9878432,571
13 Apr 20223.03273.29173.03173.12563.1256805,043
12 Apr 20222.76953.40432.76953.03313.03311,730,723
11 Apr 20222.87822.91952.75552.76832.7683636,474
10 Apr 20223.00193.00502.87272.87822.8782327,705
09 Apr 20222.92173.00972.91723.00143.0014199,715
08 Apr 20222.94543.07232.91352.92222.9222314,918
07 Apr 20222.95552.99472.92322.94532.9453350,068
06 Apr 20223.08093.08842.94432.95562.9556325,374
05 Apr 20223.14913.23903.07673.08113.0811397,436
04 Apr 20223.22643.26423.09443.14913.1491374,647
03 Apr 20223.23373.26973.15543.22473.2247397,029
02 Apr 20223.20153.37933.18413.23463.2346469,117
01 Apr 20223.24643.32383.19393.20143.2014651,052
31 Mar 20223.47623.51163.23963.24383.2438410,162
30 Mar 20223.54433.54433.42453.47513.4751606,564
29 Mar 20223.59633.64103.53833.54503.5450280,926
28 Mar 20223.59843.66033.58983.59873.5987526,299
27 Mar 20223.36323.61073.35503.59783.5978371,089
26 Mar 20223.35293.37923.31303.36323.3632403,070
25 Mar 20223.38673.40653.33653.35253.3525269,605
24 Mar 20223.35353.40163.32983.38663.3866284,645
23 Mar 20223.30213.35473.27183.35393.3539299,185
22 Mar 20223.29243.41143.29113.30283.3028263,004
21 Mar 20223.26573.30703.24913.29273.2927190,432
20 Mar 20223.28563.30603.24013.26753.2675224,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...