Elastos (ELA) historical data and Live price

elastos

Elastos

ELA
$ 2.47 -1.609 % 0.00021124 BTC
MARKET CAP
53.828 M
24H VOLUME
5.66 M
CIRC.SUPPLY
21.772 M
MAX SUPPLY
Rank132
1H 0.80 %
24H -1.61 %
7D -19.11 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/202.5122.5582.4682.5135,369,374.4554,714,909.34
8/3/202.4092.6332.3982.5126,797,828.57854,669,947.999
8/2/202.682.742.4042.4157,981,912.08552,551,647.718
8/1/202.6882.7892.5842.6798,765,137.40758,291,036.128
7/31/202.7542.8362.6882.6883,625,488.90758,468,065.478
7/30/202.9883.0722.7262.7554,165,358.3659,929,431.049
7/29/202.953.1692.9292.9876,408,430.89755,059,232.744
7/28/202.7173.0152.7012.9393,109,234.07254,157,691.379
7/27/202.7162.7452.5442.7243,320,688.21150,181,252.881
7/26/203.1673.2152.6062.7174,594,988.15250,042,937.148
7/25/202.3933.2952.3883.166,425,587.36158,205,473.238
7/24/202.1052.4052.0542.3871,870,605.02243,970,651.786
7/23/202.0882.1612.0592.105785,139.89538,773,270.787
7/22/202.0622.2332.042.0861,262,455.15838,419,462.111
7/21/202.0572.072.0022.064752,290.14338,018,599.882
7/20/202.0692.132.0162.057812,414.81337,890,170.123
7/19/201.9452.1771.9162.069981,416.04838,105,098.202
7/18/201.9642.011.9041.94689,767.44835,739,564.448
7/17/201.9631.9941.8751.97715,268.15236,275,494.449
7/16/201.9591.9971.8631.958823,737.93436,061,212.69
7/15/202.0142.1021.9571.959796,402.2836,078,376.393
7/14/202.0652.0921.8812.0071,011,767.63336,970,713.435
7/13/202.1292.1421.9062.071,398,194.53738,119,138.926
7/12/201.9422.2021.8362.1292,069,426.54639,209,876.487
7/11/201.8832.0511.8091.9391,535,284.45735,717,604.35
7/10/201.5591.9691.5541.8821,923,313.03134,670,465.634
7/9/201.61.6131.531.559713,344.41228,706,941.68
7/8/201.5361.6031.5081.6771,241.23129,473,226.222
7/7/201.5221.5351.4621.53624,005.1728,178,128.944
7/6/201.4321.5271.4211.524710,557.02928,072,754.505
7/5/201.4781.4831.4141.432596,499.84526,365,943.213
7/4/201.4421.4911.4151.476650,459.927,179,754.65
7/3/201.3731.4591.3661.443645,577.87926,568,744.496
7/2/201.4111.4341.3561.381655,627.88725,435,749.509
7/1/201.4021.451.3761.415578,709.51226,058,356.709
6/30/201.4181.4231.3831.397632,507.64325,738,876.996
6/29/201.4181.5051.3571.4182,126,296.66726,124,331.762
6/28/201.4471.5151.3391.4181,349,179.97526,116,022.266
6/27/201.5671.6571.4241.447817,072.71126,643,301.345
6/26/201.5722.1531.5511.5681,657,804.29828,885,400.062
6/25/201.5941.7091.5521.572653,132.14928,958,674.784
6/24/201.6691.7041.5741.592862,262.58229,325,819.419
6/23/201.6461.6761.6151.674715,609.23230,840,184.718
6/22/201.6142.0731.6081.6431,167,082.17430,260,692.119
6/21/201.6651.6951.6041.6141,002,052.02229,724,644.517
6/20/201.6021.6941.5811.6691,361,151.58230,741,946.596
6/19/201.5771.6441.5561.6021,041,749.35829,504,426.597
6/18/201.6171.6441.5761.579724,993.4629,074,260.508
6/17/201.5941.6311.5891.6171,383,863.47329,780,478.191
6/16/201.591.6091.561.595697,945.02229,376,709.734
6/15/201.6411.6561.4991.5891,150,253.61329,259,280.923
6/14/201.6871.711.6261.641835,012.36330,216,685.594
6/13/201.7421.7511.6861.6881,297,453.93731,098,706.448
6/12/201.6691.7931.6611.741,449,606.61832,051,098.673
6/11/201.791.8431.6631.672893,345.17730,797,206.181
6/10/201.8171.8761.7751.791,185,200.31732,964,387.319
6/9/201.7061.9881.6131.8222,719,296.26733,549,214.847
6/8/201.6621.7471.6261.7051,673,861.21831,395,695.477
6/7/201.6491.6741.6131.662522,804.48230,610,052.398
6/6/201.6381.6841.6041.649772,267.83830,373,129.976
6/5/201.6691.6911.6281.638750,643.37330,176,994.122
6/4/201.6091.6931.6041.667781,250.5430,709,962.02
6/3/201.6391.6581.5831.609823,763.8629,634,413.62
6/2/201.7051.7381.6131.639925,307.58330,189,383.594
6/1/201.5981.721.5951.711685,592.13631,505,892.203
5/31/201.611.6891.581.596707,835.79129,398,363.435
5/30/201.7161.7361.5921.61935,787.76929,660,647.087
5/29/201.4881.7441.4751.7175,022,638.5631,616,770.721
5/28/201.4571.4971.4381.484635,362.82927,330,136.15
5/27/201.4481.4741.4281.459680,895.53826,866,505.84
5/26/201.4581.4931.4351.448659,849.42926,674,490.985
5/25/201.4091.4611.3971.457597,488.27726,829,437.676
5/24/201.511.511.4071.411652,444.33625,993,647.709
5/23/201.4661.7951.4571.505881,526.40527,727,642.377
5/22/201.3281.4871.3141.463873,168.326,938,762.355
5/21/201.3831.4111.2971.333747,049.49524,542,152.15
5/20/201.4031.4521.3551.392859,141.04325,633,298.632
5/19/201.4351.4441.3571.3871,024,503.01925,537,949.605
5/18/201.411.4631.3761.411871,330.47225,983,216.151
5/17/201.3411.5051.3251.42997,806.69826,153,621.089
5/16/201.341.4011.3171.3571,025,724.95724,992,819.31
5/15/201.3611.4381.3121.3371,220,976.96724,630,224.795
5/14/201.41.4241.331.3541,148,782.81924,929,798.482
5/13/201.3591.4481.3461.395966,431.21725,689,244.416
5/12/201.2961.3951.2691.382933,073.26925,461,951.705
5/11/201.341.3741.2491.2741,262,513.21523,465,122.178
5/10/201.4771.4961.2531.3061,965,900.76724,048,447.687
5/9/201.521.5891.4531.4771,178,597.79827,203,396.616
5/8/201.531.6451.471.5392,542,939.67928,336,328.27
5/7/201.5391.5861.3961.4854,014,871.15627,349,381.023