Elastos (ELA) historical data and Live price

Elastos

ELA

$ 1.84 -5.552 %

0.00016809 BTC

MARKET CAP
31.689 M

24H VOLUME
4.899 M

CIRC.SUPPLY
17.245 M

MAX SUPPLY

ELA

USD

Rank187

1H 1.04 %

24H -5.55 %

7D -11.50 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/19/20	1.943	1.991	1.93	1.939	5,502,185.959	33,433,972.324
9/18/20	2.084	2.084	1.892	1.948	5,612,883.658	33,587,226.258
9/17/20	2.033	2.091	1.989	2.084	6,811,497.997	35,937,881.056
9/16/20	1.945	2.18	1.925	2.031	5,770,465.9	35,022,013.439
9/15/20	2.057	2.065	1.924	1.944	2,013,661.63	33,517,953.717
9/14/20	2.071	2.114	2.023	2.062	997,513.552	35,550,024.17
9/13/20	2.147	2.166	2.047	2.073	1,168,312.681	35,740,330.441
9/12/20	2.173	2.27	2.106	2.145	2,520,863.357	36,988,655.559
9/11/20	2.028	2.786	2.028	2.172	9,051,794.741	37,448,342.539
9/10/20	1.83	2.033	1.823	2.028	2,528,398.656	34,972,914.357
9/9/20	1.793	1.879	1.736	1.829	1,972,724.347	31,547,351.486
9/8/20	1.793	1.841	1.696	1.795	2,054,288.615	30,945,548.762
9/7/20	1.825	1.902	1.658	1.792	1,442,403.332	30,900,337.606
9/6/20	1.65	1.895	1.566	1.822	2,129,358.365	31,413,504.58
9/5/20	1.801	1.884	1.626	1.65	1,497,181.112	28,448,788.386
9/4/20	1.682	1.965	1.677	1.8	2,290,765.355	31,042,287.1
9/3/20	2.061	2.089	1.653	1.685	2,994,269.919	29,060,871.502
9/2/20	2.284	2.291	1.998	2.062	2,983,676.963	35,563,282.262
9/1/20	2.393	2.443	2.271	2.285	2,930,503.207	39,400,183.267
8/31/20	2.468	2.48	2.383	2.395	1,648,089.95	41,294,010.004
8/30/20	2.334	2.492	2.304	2.463	1,790,256.724	42,477,670.497
8/29/20	2.376	2.391	2.309	2.333	1,148,827.981	40,225,273.947
8/28/20	2.349	2.419	2.261	2.373	1,315,332.843	40,927,335.866
8/27/20	2.377	2.439	2.267	2.353	1,686,601.488	40,568,019.334
8/26/20	2.478	2.546	2.369	2.375	1,571,176.117	40,954,015.192
8/25/20	2.627	2.646	2.429	2.476	2,992,687.187	42,690,877.335
8/24/20	2.578	2.678	2.536	2.628	3,267,104.164	45,313,312.697
8/23/20	2.693	2.696	2.468	2.579	3,426,869.643	44,472,609.103
8/22/20	2.598	2.718	2.512	2.696	5,085,398.051	46,485,805.732
8/21/20	2.72	2.839	2.591	2.6	6,479,853.463	44,828,581.329
8/20/20	2.531	2.818	2.522	2.721	6,314,336.423	46,929,341.037
8/19/20	2.717	2.717	2.442	2.531	6,056,251.676	43,650,261.684
8/18/20	2.763	2.854	2.573	2.717	5,757,021.469	46,849,525.038
8/17/20	2.857	2.887	2.74	2.762	7,270,808.06	47,629,640.163
8/16/20	2.786	2.858	2.627	2.857	4,966,581.37	49,267,456.12
8/15/20	2.551	2.801	2.544	2.781	3,985,466.584	47,957,696.083
8/14/20	2.403	2.603	2.383	2.549	2,417,425.121	43,948,420.075
8/13/20	2.445	2.502	2.313	2.401	2,647,061.135	41,406,006.027
8/12/20	2.453	2.538	2.298	2.45	2,813,189.324	42,245,727.127
8/11/20	2.675	2.764	2.404	2.452	4,610,654.528	42,287,599.206
8/10/20	2.43	2.772	2.321	2.678	5,887,211.781	58,364,911.457
8/9/20	2.395	2.446	2.333	2.425	2,652,509.37	52,840,318.949
8/8/20	2.307	2.525	2.297	2.397	3,230,607.822	52,224,395.031
8/7/20	2.368	2.414	2.264	2.305	1,844,343.45	50,206,883.4
8/6/20	2.466	2.466	2.353	2.366	2,287,230.757	51,528,358.327
8/5/20	2.512	2.526	2.431	2.465	5,603,229.762	53,660,621.293
8/4/20	2.512	2.558	2.468	2.513	5,369,374.45	54,714,909.34
8/3/20	2.409	2.633	2.398	2.512	6,797,828.578	54,669,947.999
8/2/20	2.68	2.74	2.404	2.415	7,981,912.085	52,551,647.718
8/1/20	2.688	2.789	2.584	2.679	8,765,137.407	58,291,036.128
7/31/20	2.754	2.836	2.688	2.688	3,625,488.907	58,468,065.478
7/30/20	2.988	3.072	2.726	2.755	4,165,358.36	59,929,431.049
7/29/20	2.95	3.169	2.929	2.987	6,408,430.897	55,059,232.744
7/28/20	2.717	3.015	2.701	2.939	3,109,234.072	54,157,691.379
7/27/20	2.716	2.745	2.544	2.724	3,320,688.211	50,181,252.881
7/26/20	3.167	3.215	2.606	2.717	4,594,988.152	50,042,937.148
7/25/20	2.393	3.295	2.388	3.16	6,425,587.361	58,205,473.238
7/24/20	2.105	2.405	2.054	2.387	1,870,605.022	43,970,651.786
7/23/20	2.088	2.161	2.059	2.105	785,139.895	38,773,270.787
7/22/20	2.062	2.233	2.04	2.086	1,262,455.158	38,419,462.111
7/21/20	2.057	2.07	2.002	2.064	752,290.143	38,018,599.882
7/20/20	2.069	2.13	2.016	2.057	812,414.813	37,890,170.123
7/19/20	1.945	2.177	1.916	2.069	981,416.048	38,105,098.202
7/18/20	1.964	2.01	1.904	1.94	689,767.448	35,739,564.448
7/17/20	1.963	1.994	1.875	1.97	715,268.152	36,275,494.449
7/16/20	1.959	1.997	1.863	1.958	823,737.934	36,061,212.69
7/15/20	2.014	2.102	1.957	1.959	796,402.28	36,078,376.393
7/14/20	2.065	2.092	1.881	2.007	1,011,767.633	36,970,713.435
7/13/20	2.129	2.142	1.906	2.07	1,398,194.537	38,119,138.926
7/12/20	1.942	2.202	1.836	2.129	2,069,426.546	39,209,876.487
7/11/20	1.883	2.051	1.809	1.939	1,535,284.457	35,717,604.35
7/10/20	1.559	1.969	1.554	1.882	1,923,313.031	34,670,465.634
7/9/20	1.6	1.613	1.53	1.559	713,344.412	28,706,941.68
7/8/20	1.536	1.603	1.508	1.6	771,241.231	29,473,226.222
7/7/20	1.522	1.535	1.462	1.53	624,005.17	28,178,128.944
7/6/20	1.432	1.527	1.421	1.524	710,557.029	28,072,754.505
7/5/20	1.478	1.483	1.414	1.432	596,499.845	26,365,943.213
7/4/20	1.442	1.491	1.415	1.476	650,459.9	27,179,754.65
7/3/20	1.373	1.459	1.366	1.443	645,577.879	26,568,744.496
7/2/20	1.411	1.434	1.356	1.381	655,627.887	25,435,749.509
7/1/20	1.402	1.45	1.376	1.415	578,709.512	26,058,356.709
6/30/20	1.418	1.423	1.383	1.397	632,507.643	25,738,876.996
6/29/20	1.418	1.505	1.357	1.418	2,126,296.667	26,124,331.762
6/28/20	1.447	1.515	1.339	1.418	1,349,179.975	26,116,022.266
6/27/20	1.567	1.657	1.424	1.447	817,072.711	26,643,301.345
6/26/20	1.572	2.153	1.551	1.568	1,657,804.298	28,885,400.062
6/25/20	1.594	1.709	1.552	1.572	653,132.149	28,958,674.784
6/24/20	1.669	1.704	1.574	1.592	862,262.582	29,325,819.419
6/23/20	1.646	1.676	1.615	1.674	715,609.232	30,840,184.718
6/22/20	1.614	2.073	1.608	1.643	1,167,082.174	30,260,692.119

Similar Coins