Elastos (ELA) historical data and Live price

Elastos

ELA

$ 2.57 -6.187 %

0.00005727 BTC

MARKET CAP
44.304 M

24H VOLUME
3.775 M

CIRC.SUPPLY
17.245 M

MAX SUPPLY
28.22 M

ELA

USD

Rank418

1H -5.06 %

24H -6.19 %

7D -39.60 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/27/21	2.734	2.92	2.671	2.761	4,064,607.88	47,617,872.39
2/26/21	3.038	3.038	2.538	2.733	4,744,602.13	47,133,896.14
2/25/21	3.132	3.296	3.035	3.039	6,235,399.11	52,414,756
2/24/21	3.285	3.616	3.08	3.147	4,051,049.06	54,265,114.55
2/23/21	4.136	4.136	3.141	3.284	3,284,107.78	56,632,201.17
2/22/21	4.302	4.317	3.355	4.135	6,706,037.8	71,302,118.9
2/21/21	4.071	4.334	4.034	4.302	8,104,508.16	74,179,364.69
2/20/21	4.549	4.673	4.035	4.071	10,019,383.91	70,208,716.72
2/19/21	4.589	4.993	4.452	4.548	4,162,263.82	78,429,695.81
2/18/21	4.547	4.691	4.327	4.589	5,548,655.22	79,137,682.59
2/17/21	4.153	4.719	3.752	4.541	4,406,948.94	78,306,296.11
2/16/21	4.455	4.462	4.029	4.155	2,854,230.64	71,650,323.44
2/15/21	4.51	4.626	3.742	4.454	8,038,676.39	76,813,171.81
2/14/21	4.63	4.74	4.081	4.503	7,621,229.38	77,647,877.33
2/13/21	4.798	4.988	4.524	4.63	6,947,002.2	79,840,496.59
2/12/21	4.771	5.056	4.625	4.799	7,599,092.4	82,754,299.82
2/11/21	4.094	5.002	3.973	4.77	8,845,818.48	82,251,494.23
2/10/21	3.304	4.298	3.292	4.103	9,016,304.88	70,756,777.11
2/9/21	3.341	3.627	3.143	3.294	7,342,556.42	56,794,998.57
2/8/21	2.59	3.643	2.509	3.338	14,666,617.93	57,566,213.53
2/7/21	2.734	2.935	2.563	2.589	2,599,350.82	44,648,431.1
2/6/21	2.474	2.854	2.34	2.734	2,889,663.73	47,141,823.4
2/5/21	2.305	2.473	2.291	2.472	2,159,810.33	42,631,591.08
2/4/21	2.293	2.369	2.224	2.306	4,798,375.76	39,761,331.35
2/3/21	2.357	2.437	2.285	2.293	5,424,001.65	39,545,948.56
2/2/21	2.442	2.496	2.324	2.358	5,589,640.59	40,657,574.34
2/1/21	2.368	2.45	2.234	2.443	4,764,693.73	42,125,392.54
1/31/21	2.314	2.579	2.304	2.368	3,945,054.51	40,838,255.14
1/30/21	2.239	2.374	2.179	2.314	1,919,813.8	39,910,220.23
1/29/21	2.327	2.459	2.193	2.239	2,261,638.38	38,607,416.42
1/28/21	2.114	2.271	2.085	2.248	4,760,731.848	38,765,045.864
1/27/21	2.34	2.357	2.043	2.114	4,580,776.859	36,452,229.103
1/26/21	2.276	2.449	2.201	2.339	4,580,998.665	40,327,583.724
1/25/21	2.479	2.49	2.274	2.276	5,242,896.772	39,245,758.771
1/24/21	2.452	2.581	2.407	2.479	5,920,648.045	42,754,690.934
1/23/21	2.289	2.563	2.251	2.45	5,985,978.826	42,254,343.325
1/22/21	2.238	2.349	2.12	2.29	5,087,677.1	39,482,464.918
1/21/21	2.381	2.434	2.192	2.241	5,760,139.951	38,646,642.681
1/20/21	2.521	2.528	2.254	2.38	5,898,979.047	41,033,993.104
1/19/21	2.551	2.62	2.477	2.523	6,488,753.535	43,509,724.013
1/18/21	2.534	2.77	2.459	2.553	5,744,583.742	44,028,814.956
1/17/21	2.648	2.696	2.406	2.538	5,984,963.117	43,763,190.251
1/16/21	2.663	2.916	2.65	2.65	6,371,063.331	45,703,252.439
1/15/21	2.439	2.911	2.35	2.661	6,833,549.315	45,896,132.167
1/14/21	2.127	2.555	2.127	2.433	6,391,190.85	41,948,194.028
1/13/21	2.068	2.129	1.939	2.127	4,792,840.009	36,685,673.817
1/12/21	2.187	2.193	1.987	2.069	5,782,541.344	35,686,054.956
1/11/21	2.373	2.403	1.931	2.187	5,089,643.771	37,708,927.565
1/10/21	2.109	2.483	2.095	2.373	5,991,352.721	40,919,924.378
1/9/21	2.1	2.13	1.963	2.109	4,971,113.558	36,366,427.211
1/8/21	2.067	2.22	1.892	2.1	4,808,556.308	36,207,320.447
1/7/21	2.079	2.163	1.976	2.067	5,206,478.471	35,637,196.461
1/6/21	1.961	2.181	1.823	2.078	5,931,833.475	35,840,395.446
1/5/21	1.584	2.057	1.512	1.958	6,098,552.414	33,759,027.977
1/4/21	1.484	1.627	1.469	1.583	2,554,438.954	27,306,173.4
1/3/21	1.499	1.514	1.452	1.484	2,289,642.672	25,585,562.811
1/2/21	1.483	1.541	1.473	1.498	1,807,915.29	25,824,920.955
1/1/21	1.496	1.556	1.466	1.48	2,178,260.098	25,519,002.272
12/31/20	1.508	1.524	1.481	1.498	1,765,154.301	25,837,687.438
12/30/20	1.511	1.548	1.494	1.508	1,735,787.415	26,011,774.484
12/29/20	1.515	1.546	1.49	1.511	1,685,238.509	26,058,394.062
12/28/20	1.515	1.549	1.505	1.514	1,765,552.025	26,108,772.491
12/27/20	1.574	1.581	1.493	1.515	1,633,784.506	26,123,792.602
12/26/20	1.585	1.594	1.511	1.573	1,611,222.754	27,128,210.703
12/25/20	1.533	1.599	1.532	1.585	1,654,706.522	27,324,523.595
12/24/20	1.529	1.552	1.498	1.534	1,831,817.123	26,451,651.167
12/23/20	1.665	1.687	1.501	1.529	1,814,055.914	26,366,170.974
12/22/20	1.574	1.669	1.553	1.669	1,998,842.427	28,777,476.32
12/21/20	1.664	1.819	1.559	1.578	2,268,154.477	27,210,168.405
12/20/20	1.593	1.775	1.564	1.665	2,006,513.698	28,719,692.869
12/19/20	1.635	1.646	1.584	1.584	1,956,613.419	27,314,383.138
12/18/20	1.546	1.647	1.508	1.635	1,892,543.521	28,199,575.248
12/17/20	1.533	1.57	1.483	1.548	2,058,006.451	26,695,707.294
12/16/20	1.503	1.564	1.48	1.536	1,415,563.412	26,488,196.883
12/15/20	1.508	1.525	1.486	1.503	311,323.574	25,912,581.752
12/14/20	1.507	1.525	1.497	1.508	364,066.332	26,005,366.634
12/13/20	1.516	1.547	1.493	1.507	538,194.363	25,992,231.734
12/12/20	1.544	1.573	1.496	1.517	386,051.254	26,156,309.647
12/11/20	1.514	1.554	1.478	1.544	495,180.023	26,620,394.858
12/10/20	1.512	1.55	1.464	1.514	566,908.936	26,115,299.645
12/9/20	1.584	1.599	1.474	1.514	536,114.221	26,103,463.261
12/8/20	1.538	1.644	1.524	1.587	849,647.775	27,373,433.604
12/7/20	1.532	1.54	1.484	1.538	505,270.184	26,527,087.025
12/6/20	1.522	1.562	1.51	1.531	472,234.567	26,401,538.436
12/5/20	1.567	1.592	1.476	1.522	701,365.558	26,241,364.494
12/4/20	1.528	1.567	1.471	1.564	601,657.357	26,970,827.661
12/3/20	1.497	1.534	1.455	1.527	521,368.896	26,331,823.62
12/2/20	1.519	1.523	1.459	1.497	522,317.86	25,809,412.753
12/1/20	1.605	1.632	1.493	1.52	822,964.161	26,204,638.413
11/30/20	1.599	1.638	1.57	1.605	672,967.78	27,679,310.641

Similar Coins