Elastos (ELA) historical data and Live price

elastos

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
Rank418
1H -5.06 %
24H -6.19 %
7D -39.60 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/27/212.7342.922.6712.7614,064,607.8847,617,872.39
2/26/213.0383.0382.5382.7334,744,602.1347,133,896.14
2/25/213.1323.2963.0353.0396,235,399.1152,414,756
2/24/213.2853.6163.083.1474,051,049.0654,265,114.55
2/23/214.1364.1363.1413.2843,284,107.7856,632,201.17
2/22/214.3024.3173.3554.1356,706,037.871,302,118.9
2/21/214.0714.3344.0344.3028,104,508.1674,179,364.69
2/20/214.5494.6734.0354.07110,019,383.9170,208,716.72
2/19/214.5894.9934.4524.5484,162,263.8278,429,695.81
2/18/214.5474.6914.3274.5895,548,655.2279,137,682.59
2/17/214.1534.7193.7524.5414,406,948.9478,306,296.11
2/16/214.4554.4624.0294.1552,854,230.6471,650,323.44
2/15/214.514.6263.7424.4548,038,676.3976,813,171.81
2/14/214.634.744.0814.5037,621,229.3877,647,877.33
2/13/214.7984.9884.5244.636,947,002.279,840,496.59
2/12/214.7715.0564.6254.7997,599,092.482,754,299.82
2/11/214.0945.0023.9734.778,845,818.4882,251,494.23
2/10/213.3044.2983.2924.1039,016,304.8870,756,777.11
2/9/213.3413.6273.1433.2947,342,556.4256,794,998.57
2/8/212.593.6432.5093.33814,666,617.9357,566,213.53
2/7/212.7342.9352.5632.5892,599,350.8244,648,431.1
2/6/212.4742.8542.342.7342,889,663.7347,141,823.4
2/5/212.3052.4732.2912.4722,159,810.3342,631,591.08
2/4/212.2932.3692.2242.3064,798,375.7639,761,331.35
2/3/212.3572.4372.2852.2935,424,001.6539,545,948.56
2/2/212.4422.4962.3242.3585,589,640.5940,657,574.34
2/1/212.3682.452.2342.4434,764,693.7342,125,392.54
1/31/212.3142.5792.3042.3683,945,054.5140,838,255.14
1/30/212.2392.3742.1792.3141,919,813.839,910,220.23
1/29/212.3272.4592.1932.2392,261,638.3838,607,416.42
1/28/212.1142.2712.0852.2484,760,731.84838,765,045.864
1/27/212.342.3572.0432.1144,580,776.85936,452,229.103
1/26/212.2762.4492.2012.3394,580,998.66540,327,583.724
1/25/212.4792.492.2742.2765,242,896.77239,245,758.771
1/24/212.4522.5812.4072.4795,920,648.04542,754,690.934
1/23/212.2892.5632.2512.455,985,978.82642,254,343.325
1/22/212.2382.3492.122.295,087,677.139,482,464.918
1/21/212.3812.4342.1922.2415,760,139.95138,646,642.681
1/20/212.5212.5282.2542.385,898,979.04741,033,993.104
1/19/212.5512.622.4772.5236,488,753.53543,509,724.013
1/18/212.5342.772.4592.5535,744,583.74244,028,814.956
1/17/212.6482.6962.4062.5385,984,963.11743,763,190.251
1/16/212.6632.9162.652.656,371,063.33145,703,252.439
1/15/212.4392.9112.352.6616,833,549.31545,896,132.167
1/14/212.1272.5552.1272.4336,391,190.8541,948,194.028
1/13/212.0682.1291.9392.1274,792,840.00936,685,673.817
1/12/212.1872.1931.9872.0695,782,541.34435,686,054.956
1/11/212.3732.4031.9312.1875,089,643.77137,708,927.565
1/10/212.1092.4832.0952.3735,991,352.72140,919,924.378
1/9/212.12.131.9632.1094,971,113.55836,366,427.211
1/8/212.0672.221.8922.14,808,556.30836,207,320.447
1/7/212.0792.1631.9762.0675,206,478.47135,637,196.461
1/6/211.9612.1811.8232.0785,931,833.47535,840,395.446
1/5/211.5842.0571.5121.9586,098,552.41433,759,027.977
1/4/211.4841.6271.4691.5832,554,438.95427,306,173.4
1/3/211.4991.5141.4521.4842,289,642.67225,585,562.811
1/2/211.4831.5411.4731.4981,807,915.2925,824,920.955
1/1/211.4961.5561.4661.482,178,260.09825,519,002.272
12/31/201.5081.5241.4811.4981,765,154.30125,837,687.438
12/30/201.5111.5481.4941.5081,735,787.41526,011,774.484
12/29/201.5151.5461.491.5111,685,238.50926,058,394.062
12/28/201.5151.5491.5051.5141,765,552.02526,108,772.491
12/27/201.5741.5811.4931.5151,633,784.50626,123,792.602
12/26/201.5851.5941.5111.5731,611,222.75427,128,210.703
12/25/201.5331.5991.5321.5851,654,706.52227,324,523.595
12/24/201.5291.5521.4981.5341,831,817.12326,451,651.167
12/23/201.6651.6871.5011.5291,814,055.91426,366,170.974
12/22/201.5741.6691.5531.6691,998,842.42728,777,476.32
12/21/201.6641.8191.5591.5782,268,154.47727,210,168.405
12/20/201.5931.7751.5641.6652,006,513.69828,719,692.869
12/19/201.6351.6461.5841.5841,956,613.41927,314,383.138
12/18/201.5461.6471.5081.6351,892,543.52128,199,575.248
12/17/201.5331.571.4831.5482,058,006.45126,695,707.294
12/16/201.5031.5641.481.5361,415,563.41226,488,196.883
12/15/201.5081.5251.4861.503311,323.57425,912,581.752
12/14/201.5071.5251.4971.508364,066.33226,005,366.634
12/13/201.5161.5471.4931.507538,194.36325,992,231.734
12/12/201.5441.5731.4961.517386,051.25426,156,309.647
12/11/201.5141.5541.4781.544495,180.02326,620,394.858
12/10/201.5121.551.4641.514566,908.93626,115,299.645
12/9/201.5841.5991.4741.514536,114.22126,103,463.261
12/8/201.5381.6441.5241.587849,647.77527,373,433.604
12/7/201.5321.541.4841.538505,270.18426,527,087.025
12/6/201.5221.5621.511.531472,234.56726,401,538.436
12/5/201.5671.5921.4761.522701,365.55826,241,364.494
12/4/201.5281.5671.4711.564601,657.35726,970,827.661
12/3/201.4971.5341.4551.527521,368.89626,331,823.62
12/2/201.5191.5231.4591.497522,317.8625,809,412.753
12/1/201.6051.6321.4931.52822,964.16126,204,638.413
11/30/201.5991.6381.571.605672,967.7827,679,310.641