- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Elastos (ELA) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 3.368 | 3.484 | 3.28 | 3.481 | 420,582.34 | 76,632,411.92 |
| 4/24/24 | 3.616 | 3.636 | 3.276 | 3.365 | 606,632.69 | 72,118,147.99 |
| 4/23/24 | 3.739 | 3.82 | 3.597 | 3.616 | 510,713.02 | 79,585,540.2 |
| 4/22/24 | 3.542 | 3.847 | 3.449 | 3.739 | 914,253.89 | 82,301,342.17 |
| 4/21/24 | 3.382 | 3.687 | 3.271 | 3.543 | 898,252.03 | 77,980,971.48 |
| 4/20/24 | 3.259 | 3.483 | 3.185 | 3.382 | 634,853.17 | 74,419,719.11 |
| 4/19/24 | 3.593 | 3.593 | 3.035 | 3.26 | 1,447,513.43 | 71,729,285.98 |
| 4/18/24 | 3.085 | 3.926 | 3.051 | 3.593 | 1,455,927.4 | 79,057,352.2 |
| 4/17/24 | 3.224 | 3.291 | 3.041 | 3.085 | 753,526.29 | 67,885,478.19 |
| 4/16/24 | 3.405 | 3.412 | 3.065 | 3.224 | 997,097.41 | 70,928,194.58 |
| 4/15/24 | 3.581 | 3.729 | 3.365 | 3.405 | 733,764.93 | 74,923,283.76 |
| 4/14/24 | 3.472 | 3.617 | 3.273 | 3.575 | 976,642.94 | 78,779,497.27 |
| 4/13/24 | 3.861 | 4.081 | 3.18 | 3.472 | 1,321,223.13 | 76,391,470.38 |
| 4/12/24 | 4.28 | 4.363 | 3.836 | 3.861 | 1,036,877.18 | 84,953,900.5 |
| 4/11/24 | 4.423 | 4.613 | 4.271 | 4.28 | 1,086,848.82 | 94,152,697.48 |
| 4/10/24 | 4.133 | 4.956 | 3.945 | 4.423 | 1,806,795.28 | 97,301,594.7 |
| 4/9/24 | 4.302 | 4.41 | 4.044 | 4.133 | 1,386,588.7 | 90,841,993.79 |
| 4/8/24 | 4.498 | 4.606 | 4.225 | 4.302 | 1,083,665.73 | 94,543,394.47 |
| 4/7/24 | 4.261 | 4.941 | 4.234 | 4.498 | 4,211,472.64 | 98,846,226.66 |
| 4/6/24 | 4.038 | 4.271 | 3.866 | 4.261 | 1,505,448.94 | 93,650,385.73 |
| 4/5/24 | 4.232 | 4.547 | 3.922 | 4.038 | 1,840,181.22 | 88,740,513.1 |
| 4/4/24 | 4.609 | 4.862 | 4.188 | 4.232 | 2,503,067.89 | 93,007,034.04 |
| 4/3/24 | 5.725 | 6.19 | 4.278 | 4.617 | 12,040,624.38 | 101,285,774.4 |
| 4/2/24 | 3.388 | 6.278 | 3.373 | 5.728 | 20,146,002.71 | 125,808,785.81 |
| 4/1/24 | 3.483 | 3.556 | 3.309 | 3.376 | 575,066.86 | 74,187,010.18 |
| 3/31/24 | 3.503 | 3.511 | 3.363 | 3.489 | 427,623.97 | 76,665,934.34 |
| 3/30/24 | 3.502 | 3.552 | 3.451 | 3.502 | 524,840.96 | 76,947,716.92 |
| 3/29/24 | 3.46 | 3.534 | 3.396 | 3.502 | 433,908.89 | 76,937,362.38 |
| 3/28/24 | 3.357 | 3.569 | 3.302 | 3.46 | 696,709.6 | 76,004,732.02 |
| 3/27/24 | 3.438 | 3.494 | 3.282 | 3.356 | 974,257.01 | 73,728,421.84 |
| 3/26/24 | 3.684 | 3.741 | 3.403 | 3.438 | 1,052,999.68 | 75,515,697.92 |
| 3/25/24 | 3.744 | 3.772 | 3.584 | 3.684 | 713,766.69 | 80,932,143.12 |
| 3/24/24 | 3.575 | 3.841 | 3.537 | 3.743 | 740,046.75 | 82,232,545.14 |
| 3/23/24 | 3.412 | 3.83 | 3.327 | 3.578 | 739,001.6 | 78,595,929.26 |
| 3/22/24 | 3.461 | 3.495 | 3.314 | 3.412 | 505,399.3 | 74,946,187.25 |
| 3/21/24 | 3.421 | 3.588 | 3.368 | 3.461 | 560,770.99 | 76,023,668.94 |
| 3/20/24 | 3.205 | 3.479 | 3.141 | 3.421 | 724,934.43 | 75,267,116.78 |
| 3/19/24 | 3.473 | 3.483 | 3.17 | 3.196 | 909,781.36 | 70,521,983.69 |
| 3/18/24 | 3.747 | 3.747 | 3.37 | 3.472 | 639,903.52 | 76,401,370.47 |
| 3/17/24 | 3.523 | 3.794 | 3.432 | 3.743 | 730,952.61 | 82,355,040.16 |
| 3/16/24 | 3.68 | 3.749 | 3.403 | 3.523 | 763,112.35 | 77,508,199.76 |
| 3/15/24 | 4.063 | 4.064 | 3.419 | 3.68 | 941,809.01 | 80,905,466.36 |
| 3/14/24 | 3.806 | 4.117 | 3.642 | 4.063 | 1,334,341.72 | 89,324,412.87 |
| 3/13/24 | 3.731 | 3.817 | 3.599 | 3.795 | 924,326.51 | 83,438,428.67 |
| 3/12/24 | 3.898 | 3.955 | 3.663 | 3.731 | 610,435.58 | 81,887,107.33 |
| 3/11/24 | 4.015 | 4.147 | 3.852 | 3.897 | 879,792.84 | 85,535,959.17 |
| 3/10/24 | 3.993 | 4.374 | 3.919 | 3.994 | 1,629,183.01 | 87,659,369.74 |
| 3/9/24 | 3.668 | 4.129 | 3.662 | 3.994 | 1,226,910.79 | 87,634,690.75 |
| 3/8/24 | 3.971 | 3.972 | 3.6 | 3.668 | 690,584.88 | 80,494,742.24 |
| 3/7/24 | 3.471 | 4.14 | 3.46 | 3.972 | 1,592,012.55 | 87,147,246.39 |
| 3/6/24 | 3.401 | 3.485 | 3.197 | 3.47 | 944,079.34 | 76,151,570.28 |
| 3/5/24 | 3.62 | 3.639 | 3.089 | 3.401 | 1,783,608.4 | 74,627,901.07 |
| 3/4/24 | 3.833 | 3.875 | 3.566 | 3.632 | 832,984.42 | 79,684,963.34 |
| 3/3/24 | 3.89 | 3.944 | 3.809 | 3.833 | 767,127.03 | 84,089,908.04 |
| 3/2/24 | 4.005 | 4.124 | 3.871 | 3.89 | 804,058.54 | 85,343,793.01 |
| 3/1/24 | 4.037 | 4.11 | 3.905 | 4.005 | 687,126.78 | 87,864,403.86 |
| 2/29/24 | 4.12 | 4.126 | 3.879 | 3.999 | 1,228,617.18 | 87,728,237.05 |
| 2/28/24 | 4.181 | 4.259 | 3.991 | 4.119 | 645,588.45 | 90,351,652.02 |
| 2/27/24 | 4.387 | 4.39 | 4.058 | 4.181 | 918,148.23 | 91,718,963.48 |
| 2/26/24 | 4.474 | 4.759 | 3.928 | 4.387 | 1,622,673.02 | 96,235,296.37 |
| 2/25/24 | 3.812 | 4.493 | 3.772 | 4.492 | 1,023,784.84 | 98,528,987.36 |
| 2/24/24 | 3.797 | 3.867 | 3.774 | 3.812 | 529,326.83 | 83,612,306.13 |
| 2/23/24 | 3.855 | 4.127 | 3.772 | 3.797 | 908,516.81 | 83,271,160.5 |
| 2/22/24 | 3.854 | 3.982 | 3.79 | 3.854 | 859,249.6 | 84,459,051.54 |
| 2/21/24 | 3.89 | 3.898 | 3.612 | 3.851 | 824,010.68 | 84,386,152.99 |
| 2/20/24 | 4.093 | 4.094 | 3.698 | 3.89 | 810,385.09 | 85,232,417.86 |
| 2/19/24 | 4.435 | 4.504 | 3.973 | 4.093 | 950,488.65 | 89,690,407.2 |
| 2/18/24 | 4.305 | 4.569 | 4.067 | 4.434 | 1,454,995.11 | 97,145,235.79 |
| 2/17/24 | 3.728 | 4.903 | 3.603 | 4.305 | 4,335,774.75 | 94,323,540.78 |
| 2/16/24 | 3.33 | 3.795 | 3.325 | 3.728 | 1,521,192.1 | 81,665,498.95 |
| 2/15/24 | 3.243 | 3.362 | 3.24 | 3.329 | 710,418.02 | 72,919,357.17 |
| 2/14/24 | 3.229 | 3.294 | 3.215 | 3.243 | 640,535.45 | 71,038,430.1 |
| 2/13/24 | 3.413 | 3.448 | 3.219 | 3.229 | 418,368.14 | 70,724,220.22 |
| 2/12/24 | 3.247 | 3.494 | 3.243 | 3.412 | 456,413.33 | 74,716,308.76 |
| 2/11/24 | 3.205 | 3.257 | 3.199 | 3.248 | 363,670.79 | 71,110,414.7 |
| 2/10/24 | 3.228 | 3.243 | 3.188 | 3.206 | 391,198.36 | 70,199,285.48 |
| 2/9/24 | 3.213 | 3.256 | 3.182 | 3.228 | 430,043.97 | 70,671,568.15 |
| 2/8/24 | 3.229 | 3.252 | 3.177 | 3.213 | 421,544.28 | 70,350,238.37 |
| 2/7/24 | 3.24 | 3.268 | 3.177 | 3.229 | 413,209.05 | 70,697,953.44 |
| 2/6/24 | 3.218 | 3.306 | 3.164 | 3.24 | 426,523.68 | 70,930,422.15 |
| 2/5/24 | 3.601 | 3.635 | 3.186 | 3.218 | 755,146.96 | 70,445,353.89 |
| 2/4/24 | 3.188 | 3.655 | 3.164 | 3.613 | 844,621.73 | 79,005,205.17 |
| 2/3/24 | 3.243 | 3.267 | 3.171 | 3.188 | 464,451.4 | 69,669,957.63 |
| 2/2/24 | 3.173 | 3.261 | 3.166 | 3.241 | 414,132.67 | 70,839,532.79 |
| 2/1/24 | 3.253 | 3.26 | 3.119 | 3.179 | 649,054.67 | 69,325,963.57 |
| 1/31/24 | 3.432 | 3.443 | 3.219 | 3.254 | 1,881,110.48 | 70,965,643.19 |
| 1/30/24 | 3.434 | 3.463 | 3.298 | 3.432 | 735,964.55 | 74,835,671.66 |
| 1/29/24 | 3.409 | 3.495 | 3.321 | 3.437 | 561,168.54 | 74,956,016.94 |
| 1/28/24 | 3.467 | 3.571 | 3.399 | 3.409 | 614,631.18 | 74,331,463.28 |
| 1/27/24 | 3.613 | 3.614 | 3.436 | 3.466 | 623,818.69 | 75,575,418.61 |
