Elastos (ELA) historical data and Live price

elastos

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
Rank187
1H 1.04 %
24H -5.55 %
7D -11.50 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/201.9431.9911.931.9395,502,185.95933,433,972.324
9/18/202.0842.0841.8921.9485,612,883.65833,587,226.258
9/17/202.0332.0911.9892.0846,811,497.99735,937,881.056
9/16/201.9452.181.9252.0315,770,465.935,022,013.439
9/15/202.0572.0651.9241.9442,013,661.6333,517,953.717
9/14/202.0712.1142.0232.062997,513.55235,550,024.17
9/13/202.1472.1662.0472.0731,168,312.68135,740,330.441
9/12/202.1732.272.1062.1452,520,863.35736,988,655.559
9/11/202.0282.7862.0282.1729,051,794.74137,448,342.539
9/10/201.832.0331.8232.0282,528,398.65634,972,914.357
9/9/201.7931.8791.7361.8291,972,724.34731,547,351.486
9/8/201.7931.8411.6961.7952,054,288.61530,945,548.762
9/7/201.8251.9021.6581.7921,442,403.33230,900,337.606
9/6/201.651.8951.5661.8222,129,358.36531,413,504.58
9/5/201.8011.8841.6261.651,497,181.11228,448,788.386
9/4/201.6821.9651.6771.82,290,765.35531,042,287.1
9/3/202.0612.0891.6531.6852,994,269.91929,060,871.502
9/2/202.2842.2911.9982.0622,983,676.96335,563,282.262
9/1/202.3932.4432.2712.2852,930,503.20739,400,183.267
8/31/202.4682.482.3832.3951,648,089.9541,294,010.004
8/30/202.3342.4922.3042.4631,790,256.72442,477,670.497
8/29/202.3762.3912.3092.3331,148,827.98140,225,273.947
8/28/202.3492.4192.2612.3731,315,332.84340,927,335.866
8/27/202.3772.4392.2672.3531,686,601.48840,568,019.334
8/26/202.4782.5462.3692.3751,571,176.11740,954,015.192
8/25/202.6272.6462.4292.4762,992,687.18742,690,877.335
8/24/202.5782.6782.5362.6283,267,104.16445,313,312.697
8/23/202.6932.6962.4682.5793,426,869.64344,472,609.103
8/22/202.5982.7182.5122.6965,085,398.05146,485,805.732
8/21/202.722.8392.5912.66,479,853.46344,828,581.329
8/20/202.5312.8182.5222.7216,314,336.42346,929,341.037
8/19/202.7172.7172.4422.5316,056,251.67643,650,261.684
8/18/202.7632.8542.5732.7175,757,021.46946,849,525.038
8/17/202.8572.8872.742.7627,270,808.0647,629,640.163
8/16/202.7862.8582.6272.8574,966,581.3749,267,456.12
8/15/202.5512.8012.5442.7813,985,466.58447,957,696.083
8/14/202.4032.6032.3832.5492,417,425.12143,948,420.075
8/13/202.4452.5022.3132.4012,647,061.13541,406,006.027
8/12/202.4532.5382.2982.452,813,189.32442,245,727.127
8/11/202.6752.7642.4042.4524,610,654.52842,287,599.206
8/10/202.432.7722.3212.6785,887,211.78158,364,911.457
8/9/202.3952.4462.3332.4252,652,509.3752,840,318.949
8/8/202.3072.5252.2972.3973,230,607.82252,224,395.031
8/7/202.3682.4142.2642.3051,844,343.4550,206,883.4
8/6/202.4662.4662.3532.3662,287,230.75751,528,358.327
8/5/202.5122.5262.4312.4655,603,229.76253,660,621.293
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