- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Elastos (ELA) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/13/21 | 3.68 | 3.977 | 3.469 | 3.91 | 2,025,577.22 | 75,445,350.48 |
| 6/12/21 | 3.988 | 4.022 | 3.582 | 3.679 | 1,796,499.92 | 70,980,858.79 |
| 6/11/21 | 4.252 | 4.358 | 3.802 | 3.987 | 1,983,338.23 | 76,900,176.93 |
| 6/10/21 | 4.409 | 4.445 | 4.038 | 4.25 | 2,683,275.2 | 81,973,678.52 |
| 6/9/21 | 3.818 | 4.473 | 3.569 | 4.412 | 2,452,438.48 | 85,088,593.41 |
| 6/7/21 | 4.16 | 4.323 | 3.576 | 3.606 | 1,986,730.94 | 69,520,750.9 |
| 6/6/21 | 4.368 | 4.446 | 4.133 | 4.161 | 1,793,523.11 | 80,211,625.89 |
| 6/5/21 | 4.15 | 4.987 | 4.022 | 4.396 | 6,479,230.81 | 84,734,508.32 |
| 6/4/21 | 4.049 | 4.41 | 3.757 | 4.151 | 3,239,053.22 | 80,000,501.27 |
| 6/3/21 | 3.633 | 4.16 | 3.548 | 4.03 | 2,453,916.75 | 77,647,624.4 |
| 6/2/21 | 3.432 | 3.656 | 3.369 | 3.633 | 1,779,546.39 | 69,994,857.13 |
| 6/1/21 | 3.51 | 3.588 | 3.316 | 3.437 | 2,264,271.41 | 66,205,025.2 |
| 5/31/21 | 3.404 | 3.787 | 3.169 | 3.506 | 2,687,856.12 | 67,528,460.96 |
| 5/30/21 | 3.253 | 3.498 | 3.062 | 3.408 | 2,584,421.99 | 65,636,425.3 |
| 5/29/21 | 3.695 | 3.975 | 3.25 | 3.261 | 2,276,176.22 | 62,798,636.75 |
| 5/28/21 | 3.985 | 4.043 | 3.368 | 3.687 | 3,060,428.61 | 70,994,450.69 |
| 5/27/21 | 4.025 | 4.313 | 3.679 | 3.984 | 3,237,360.11 | 76,701,866.05 |
| 5/26/21 | 3.735 | 4.271 | 3.693 | 4.024 | 3,684,480.52 | 77,450,319.79 |
| 5/25/21 | 4.159 | 4.383 | 3.475 | 3.749 | 6,001,226.27 | 72,161,654.49 |
| 5/24/21 | 2.842 | 4.158 | 2.725 | 4.148 | 6,436,838.07 | 79,827,102.25 |
| 5/23/21 | 3.555 | 3.783 | 2.409 | 2.854 | 4,825,886.56 | 54,916,224.93 |
| 5/22/21 | 3.8 | 3.935 | 3.251 | 3.542 | 4,076,796.99 | 68,149,972.96 |
| 5/21/21 | 4.427 | 4.962 | 3.41 | 3.787 | 5,045,775.86 | 72,853,330.78 |
| 5/19/21 | 6.344 | 6.48 | 3.221 | 4.002 | 8,775,827.88 | 76,951,740.32 |
| 5/19/21 | 6.344 | 6.48 | 3.221 | 4.002 | 8,775,827.88 | 76,951,740.32 |
| 5/19/21 | 6.344 | 6.48 | 3.221 | 4.002 | 8,775,827.88 | 76,951,740.32 |
| 5/19/21 | 6.344 | 6.48 | 3.221 | 4.002 | 8,775,827.88 | 76,951,740.32 |
| 5/18/21 | 6.193 | 6.67 | 5.965 | 6.345 | 3,914,664.8 | 121,998,052.9 |
| 5/18/21 | 6.193 | 6.67 | 5.965 | 6.345 | 3,914,664.8 | 121,998,052.9 |
| 5/18/21 | 6.193 | 6.67 | 5.965 | 6.345 | 3,914,664.8 | 121,998,052.9 |
| 5/18/21 | 6.193 | 6.67 | 5.965 | 6.345 | 3,914,664.8 | 121,998,052.9 |
| 5/17/21 | 6.701 | 6.793 | 5.944 | 6.184 | 4,317,984.93 | 118,882,816.85 |
| 5/17/21 | 6.701 | 6.793 | 5.944 | 6.184 | 4,317,984.93 | 118,882,816.85 |
| 5/17/21 | 6.701 | 6.793 | 5.944 | 6.184 | 4,317,984.93 | 118,882,816.85 |
| 5/17/21 | 6.701 | 6.793 | 5.944 | 6.184 | 4,317,984.93 | 118,882,816.85 |
| 5/16/21 | 7.392 | 7.747 | 6.372 | 6.705 | 5,132,305.44 | 128,838,582.74 |
| 5/16/21 | 7.392 | 7.747 | 6.372 | 6.705 | 5,132,305.44 | 128,838,582.74 |
| 5/16/21 | 7.392 | 7.747 | 6.372 | 6.705 | 5,132,305.44 | 128,838,582.74 |
| 5/16/21 | 7.392 | 7.747 | 6.372 | 6.705 | 5,132,305.44 | 128,838,582.74 |
| 5/15/21 | 7.785 | 7.939 | 7.317 | 7.403 | 4,179,227.86 | 142,225,890.45 |
| 5/15/21 | 7.785 | 7.939 | 7.317 | 7.403 | 4,179,227.86 | 142,225,890.45 |
| 5/15/21 | 7.785 | 7.939 | 7.317 | 7.403 | 4,179,227.86 | 142,225,890.45 |
| 5/15/21 | 7.785 | 7.939 | 7.317 | 7.403 | 4,179,227.86 | 142,225,890.45 |
| 5/14/21 | 7.652 | 8.151 | 7.593 | 7.795 | 4,018,827.23 | 149,743,681.31 |
| 5/14/21 | 7.652 | 8.151 | 7.593 | 7.795 | 4,018,827.23 | 149,743,681.31 |
| 5/14/21 | 7.652 | 8.151 | 7.593 | 7.795 | 4,018,827.23 | 149,743,681.31 |
| 5/14/21 | 7.652 | 8.151 | 7.593 | 7.795 | 4,018,827.23 | 149,743,681.31 |
| 5/13/21 | 7.988 | 9.012 | 7.274 | 7.616 | 8,289,131.81 | 146,288,987.72 |
| 5/13/21 | 7.988 | 9.012 | 7.274 | 7.616 | 8,289,131.81 | 146,288,987.72 |
| 5/13/21 | 7.988 | 9.012 | 7.274 | 7.616 | 8,289,131.81 | 146,288,987.72 |
| 5/13/21 | 7.988 | 9.012 | 7.274 | 7.616 | 8,289,131.81 | 146,288,987.72 |
| 5/12/21 | 8.651 | 9.544 | 8 | 8.008 | 7,564,296.85 | 153,797,024.79 |
| 5/12/21 | 8.651 | 9.544 | 8 | 8.008 | 7,564,296.85 | 153,797,024.79 |
| 5/12/21 | 8.651 | 9.544 | 8 | 8.008 | 7,564,296.85 | 153,797,024.79 |
| 5/12/21 | 8.651 | 9.544 | 8 | 8.008 | 7,564,296.85 | 153,797,024.79 |
| 5/11/21 | 7.789 | 8.666 | 7.685 | 8.639 | 4,739,468.43 | 165,891,563.16 |
| 5/11/21 | 7.789 | 8.666 | 7.685 | 8.639 | 4,739,468.43 | 165,891,563.16 |
| 5/11/21 | 7.789 | 8.666 | 7.685 | 8.639 | 4,739,468.43 | 165,891,563.16 |
| 5/11/21 | 7.789 | 8.666 | 7.685 | 8.639 | 4,739,468.43 | 165,891,563.16 |
| 5/10/21 | 9.599 | 9.656 | 7.714 | 7.762 | 6,811,516.68 | 149,036,636.44 |
| 5/10/21 | 9.599 | 9.656 | 7.714 | 7.762 | 6,811,516.68 | 149,036,636.44 |
| 5/10/21 | 9.599 | 9.656 | 7.714 | 7.762 | 6,811,516.68 | 149,036,636.44 |
| 5/10/21 | 9.599 | 9.656 | 7.714 | 7.762 | 6,811,516.68 | 149,036,636.44 |
| 5/9/21 | 9.439 | 9.595 | 8.635 | 9.583 | 6,468,995.81 | 183,962,844.08 |
| 5/9/21 | 9.439 | 9.595 | 8.635 | 9.583 | 6,468,995.81 | 183,962,844.08 |
| 5/9/21 | 9.439 | 9.595 | 8.635 | 9.583 | 6,468,995.81 | 183,962,844.08 |
| 5/5/21 | 7.93 | 8.468 | 7.915 | 8.046 | 9,466,777.62 | 154,386,061.14 |
| 5/5/21 | 7.93 | 8.468 | 7.915 | 8.046 | 9,466,777.62 | 154,386,061.14 |
| 4/26/21 | 6.771 | 7.826 | 6.699 | 7.691 | 4,335,717.56 | 147,396,022.47 |
| 4/25/21 | 6.737 | 7.426 | 6.382 | 6.766 | 3,655,378.99 | 129,643,854.32 |
| 4/24/21 | 7.21 | 7.242 | 6.543 | 6.738 | 3,025,966.69 | 129,089,457.72 |
| 4/23/21 | 7.726 | 7.747 | 6.389 | 7.231 | 6,957,067.76 | 138,523,533.09 |
| 4/22/21 | 8.852 | 9.2 | 7.644 | 7.735 | 6,053,103.45 | 148,160,764.48 |
| 4/21/21 | 9.915 | 10.41 | 8.855 | 8.905 | 8,252,278.03 | 170,533,121.37 |
| 4/20/21 | 8.936 | 9.935 | 7.997 | 9.905 | 7,197,684.71 | 189,666,428.75 |
| 4/19/21 | 10.46 | 10.943 | 8.699 | 8.936 | 6,565,495.88 | 171,091,573.59 |
| 4/18/21 | 10.774 | 10.819 | 8.563 | 10.465 | 9,267,931.22 | 200,331,723.33 |
| 4/17/21 | 11.114 | 11.655 | 10.279 | 10.77 | 10,411,832.83 | 206,142,290.55 |
| 4/16/21 | 13.016 | 13.38 | 10.719 | 11.094 | 10,949,300.6 | 212,325,506.27 |
| 4/15/21 | 10.747 | 13.567 | 10.443 | 13.06 | 11,452,143.77 | 249,912,855.39 |
| 4/14/21 | 10.949 | 11.047 | 10.06 | 10.754 | 9,882,378.5 | 205,764,749.8 |
| 4/13/21 | 11.676 | 11.99 | 10.526 | 10.929 | 9,441,120.52 | 209,047,889.91 |
| 4/12/21 | 12.861 | 12.918 | 11.575 | 11.715 | 11,608,806 | 224,050,784.45 |
| 4/11/21 | 11.101 | 14.085 | 11.094 | 12.878 | 21,246,932.61 | 246,275,005.97 |
| 4/10/21 | 9.763 | 12.379 | 9.536 | 11.089 | 18,712,913.04 | 212,036,801.82 |
| 4/9/21 | 9.139 | 9.943 | 9.087 | 9.736 | 13,532,967.79 | 186,129,426.39 |
| 4/8/21 | 8.72 | 9.365 | 8.421 | 9.157 | 7,162,784.76 | 175,043,814.74 |
| 4/7/21 | 8.05 | 9.347 | 7.827 | 8.746 | 15,973,653.39 | 167,157,959.01 |
| 4/6/21 | 7.186 | 9.445 | 6.982 | 8.077 | 14,703,916.12 | 154,356,250.43 |
| 4/5/21 | 6.944 | 7.539 | 6.558 | 7.183 | 9,466,149.27 | 137,250,615.64 |
