Elastos Elastos

45.72 USD (-1.37%)
0.00543371 BTC (-0.29%)

Market Cap

237,603,692 USD
28,239 BTC

Volume (24h)

10,289,600 USD
1,223 BTC

Circulating Supply

5,196,943 ELA

Total Supply

33,542,827 ELA

Historical data for Elastos

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 44.87 47.03 44.56 46.50 11,187,600 233,170,000
May 19, 2018 44.19 45.74 43.66 44.78 12,793,000 228,343,000
May 18, 2018 43.71 45.43 42.68 44.19 13,853,700 225,867,000
May 17, 2018 46.37 47.40 43.35 43.77 14,123,300 239,025,000
May 16, 2018 47.78 48.30 44.60 46.32 14,422,500 246,299,000
May 15, 2018 50.53 52.60 46.91 47.92 17,291,500 260,248,000
May 14, 2018 48.64 53.67 45.12 50.35 20,247,700 250,466,000
May 13, 2018 46.35 49.58 44.52 48.32 17,074,200 238,703,000
May 12, 2018 49.09 50.88 40.50 46.58 22,561,800 252,827,000
May 11, 2018 55.37 56.64 48.25 49.28 25,046,200 285,162,000
May 10, 2018 57.16 59.60 55.22 55.33 23,065,400 294,148,000
May 09, 2018 56.13 57.91 52.78 56.97 18,069,700 287,892,000
May 08, 2018 56.74 59.43 54.29 56.18 19,702,000 291,018,000
May 07, 2018 60.75 60.75 53.24 57.04 24,993,000 311,612,000
May 06, 2018 59.54 64.41 53.77 60.64 34,011,700 305,413,000
May 05, 2018 47.69 60.20 47.44 59.57 32,156,500 244,599,000
May 04, 2018 47.09 47.73 44.90 47.73 18,449,100 241,530,000
May 03, 2018 47.00 49.31 45.94 47.50 22,499,100 241,054,000
May 02, 2018 47.55 48.82 46.68 47.00 18,024,900 243,603,000
May 01, 2018 46.43 47.08 43.83 47.08 15,365,000 237,828,000
Apr 30, 2018 52.10 52.67 46.07 46.34 22,024,400 266,889,000
Apr 29, 2018 44.91 52.26 44.74 51.98 29,011,100 230,041,000
Apr 28, 2018 40.72 44.86 40.67 44.86 17,459,200 208,568,000
Apr 27, 2018 42.78 42.78 40.72 40.83 15,338,000 219,165,000
Apr 26, 2018 40.34 42.81 38.67 42.78 17,648,000 203,752,000
Apr 25, 2018 47.42 47.42 38.04 40.14 20,490,700 239,500,000
Apr 24, 2018 44.45 47.46 44.45 47.46 22,853,700 224,497,000
Apr 23, 2018 44.01 45.72 43.56 44.50 17,715,400 222,264,000
Apr 22, 2018 44.39 45.86 42.71 44.15 20,006,600 224,184,000