Elastos (ELA) historical data and Live price

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

ELA

USD

Rank132

1H 0.80 %

24H -1.61 %

7D -19.11 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
6/21/20	1.665	1.695	1.604	1.614	1,002,052.022	29,724,644.517
6/20/20	1.602	1.694	1.581	1.669	1,361,151.582	30,741,946.596
6/19/20	1.577	1.644	1.556	1.602	1,041,749.358	29,504,426.597
6/18/20	1.617	1.644	1.576	1.579	724,993.46	29,074,260.508
6/17/20	1.594	1.631	1.589	1.617	1,383,863.473	29,780,478.191
6/16/20	1.59	1.609	1.56	1.595	697,945.022	29,376,709.734
6/15/20	1.641	1.656	1.499	1.589	1,150,253.613	29,259,280.923
6/14/20	1.687	1.71	1.626	1.641	835,012.363	30,216,685.594
6/13/20	1.742	1.751	1.686	1.688	1,297,453.937	31,098,706.448
6/12/20	1.669	1.793	1.661	1.74	1,449,606.618	32,051,098.673
6/11/20	1.79	1.843	1.663	1.672	893,345.177	30,797,206.181
6/10/20	1.817	1.876	1.775	1.79	1,185,200.317	32,964,387.319
6/9/20	1.706	1.988	1.613	1.822	2,719,296.267	33,549,214.847
6/8/20	1.662	1.747	1.626	1.705	1,673,861.218	31,395,695.477
6/7/20	1.649	1.674	1.613	1.662	522,804.482	30,610,052.398
6/6/20	1.638	1.684	1.604	1.649	772,267.838	30,373,129.976
6/5/20	1.669	1.691	1.628	1.638	750,643.373	30,176,994.122
6/4/20	1.609	1.693	1.604	1.667	781,250.54	30,709,962.02
6/3/20	1.639	1.658	1.583	1.609	823,763.86	29,634,413.62
6/2/20	1.705	1.738	1.613	1.639	925,307.583	30,189,383.594
6/1/20	1.598	1.72	1.595	1.711	685,592.136	31,505,892.203
5/31/20	1.61	1.689	1.58	1.596	707,835.791	29,398,363.435
5/30/20	1.716	1.736	1.592	1.61	935,787.769	29,660,647.087
5/29/20	1.488	1.744	1.475	1.717	5,022,638.56	31,616,770.721
5/28/20	1.457	1.497	1.438	1.484	635,362.829	27,330,136.15
5/27/20	1.448	1.474	1.428	1.459	680,895.538	26,866,505.84
5/26/20	1.458	1.493	1.435	1.448	659,849.429	26,674,490.985
5/25/20	1.409	1.461	1.397	1.457	597,488.277	26,829,437.676
5/24/20	1.51	1.51	1.407	1.411	652,444.336	25,993,647.709
5/23/20	1.466	1.795	1.457	1.505	881,526.405	27,727,642.377
5/22/20	1.328	1.487	1.314	1.463	873,168.3	26,938,762.355
5/21/20	1.383	1.411	1.297	1.333	747,049.495	24,542,152.15
5/20/20	1.403	1.452	1.355	1.392	859,141.043	25,633,298.632
5/19/20	1.435	1.444	1.357	1.387	1,024,503.019	25,537,949.605
5/18/20	1.41	1.463	1.376	1.411	871,330.472	25,983,216.151
5/17/20	1.341	1.505	1.325	1.42	997,806.698	26,153,621.089
5/16/20	1.34	1.401	1.317	1.357	1,025,724.957	24,992,819.31
5/15/20	1.361	1.438	1.312	1.337	1,220,976.967	24,630,224.795
5/14/20	1.4	1.424	1.33	1.354	1,148,782.819	24,929,798.482
5/13/20	1.359	1.448	1.346	1.395	966,431.217	25,689,244.416
5/12/20	1.296	1.395	1.269	1.382	933,073.269	25,461,951.705
5/11/20	1.34	1.374	1.249	1.274	1,262,513.215	23,465,122.178
5/10/20	1.477	1.496	1.253	1.306	1,965,900.767	24,048,447.687
5/9/20	1.52	1.589	1.453	1.477	1,178,597.798	27,203,396.616
5/8/20	1.53	1.645	1.47	1.539	2,542,939.679	28,336,328.27
5/7/20	1.539	1.586	1.396	1.485	4,014,871.156	27,349,381.023

Similar Coins