Market Cap:

Elastos Elastos (ELA)

5.57 USD (-2.00%)
0.00100175 BTC (-1.64%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
53,511,137 USD
9,617 BTC
Volume (24h)
1,366,989 USD
245.66 BTC
Circulating Supply
9,599,802 ELA
Total Supply
33,777,123 ELA

Historical data for Elastos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 18, 2018 5.68 5.82 5.50 5.80 1,392,640 55,665,218
Nov 17, 2018 5.73 5.80 5.63 5.77 1,948,980 55,353,321
Nov 16, 2018 5.68 5.73 5.52 5.71 1,779,330 54,808,820
Nov 15, 2018 5.67 5.74 5.16 5.67 2,135,020 54,420,508
Nov 14, 2018 6.33 6.37 5.24 5.62 2,498,660 53,902,887
Nov 13, 2018 6.44 6.49 6.20 6.31 1,029,700 60,613,820
Nov 12, 2018 6.67 6.69 6.42 6.42 1,729,850 49,571,061
Nov 11, 2018 6.65 6.84 6.43 6.65 2,181,890 51,327,253
Nov 10, 2018 6.52 6.79 6.49 6.79 1,632,100 52,423,733
Nov 09, 2018 6.64 6.75 6.43 6.50 1,916,590 50,176,948
Nov 08, 2018 7.07 7.16 6.61 6.64 2,609,280 51,280,147
Nov 07, 2018 6.92 7.19 6.72 7.05 3,818,510 54,457,308
Nov 06, 2018 6.19 7.00 6.14 6.89 5,487,670 53,581,683
Nov 05, 2018 5.57 6.31 5.33 6.17 8,451,000 47,663,205
Nov 04, 2018 5.88 6.05 5.44 5.59 2,313,250 43,140,212
Nov 03, 2018 5.97 6.03 5.81 5.92 1,953,550 45,745,464
Nov 02, 2018 5.95 6.02 5.82 5.94 3,053,270 45,900,604
Nov 01, 2018 5.91 6.46 5.83 5.88 1,708,640 45,436,111
Oct 31, 2018 6.03 6.06 5.82 5.91 1,308,620 45,649,554
Oct 30, 2018 5.93 6.06 5.84 6.00 1,656,330 46,328,107
Oct 29, 2018 6.19 6.23 5.77 5.93 2,493,860 45,766,159
Oct 28, 2018 6.30 6.32 6.15 6.21 1,346,220 47,956,341
Oct 27, 2018 6.18 6.41 6.13 6.28 2,215,840 48,460,912
Oct 26, 2018 6.46 6.46 6.04 6.19 5,299,390 47,805,448
Oct 25, 2018 7.14 7.23 6.24 6.49 8,046,330 50,109,533
Oct 24, 2018 8.74 8.78 6.81 7.13 9,748,250 55,065,512
Oct 23, 2018 8.83 8.92 8.38 8.72 1,868,160 67,301,863
Oct 22, 2018 8.90 9.13 8.68 8.83 2,508,790 68,209,998
Oct 21, 2018 9.21 9.35 8.87 8.90 1,199,670 68,763,297
Oct 20, 2018 9.33 9.44 9.15 9.19 1,559,560 70,959,810
* Earliest data in range (UTC time)
** Latest data in range (UTC time)