Market Cap:

Elastos Elastos (ELA)

17.43 USD (2.74%)
0.00225792 BTC (-0.27%)
Market Cap
92,904,843 USD
12,035 BTC
Volume (24h)
10,937,800 USD
1,417 BTC
Circulating Supply
5,330,077 ELA
Total Supply
33,769,282 ELA

Historical data for Elastos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 17.01 17.14 16.61 16.73 6,524,810 89,584,100
Jul 21, 2018 16.55 17.55 16.12 17.01 1,603,170 87,157,200
Jul 20, 2018 18.85 18.85 16.16 16.52 2,076,850 99,293,000
Jul 19, 2018 20.07 20.07 18.48 18.77 2,663,360 105,711,000
Jul 18, 2018 21.12 22.03 19.93 20.11 6,102,600 111,201,000
Jul 17, 2018 19.79 21.87 18.93 21.16 6,973,350 104,230,000
Jul 16, 2018 17.23 20.21 17.19 19.72 4,905,580 90,720,000
Jul 15, 2018 16.65 17.33 16.55 17.21 4,670,650 87,462,900
Jul 14, 2018 16.65 16.83 15.88 16.66 2,576,400 87,457,100
Jul 13, 2018 16.13 17.08 16.13 16.64 6,032,210 84,731,600
Jul 12, 2018 17.21 17.23 15.07 15.93 6,534,590 90,402,800
Jul 11, 2018 18.23 18.63 16.95 17.26 5,803,660 95,752,500
Jul 10, 2018 21.34 21.50 17.71 17.71 4,225,790 112,089,000
Jul 09, 2018 21.42 22.15 20.87 21.33 7,253,490 112,517,000
Jul 08, 2018 23.46 23.62 21.00 21.51 6,934,970 123,228,000
Jul 07, 2018 23.31 23.52 22.47 23.48 6,724,880 122,420,000
Jul 06, 2018 23.74 23.91 22.32 23.37 6,189,560 124,457,000
Jul 05, 2018 23.76 24.44 22.44 23.70 8,216,950 124,524,000
Jul 04, 2018 23.24 25.51 22.51 23.81 6,425,240 121,819,000
Jul 03, 2018 23.24 25.57 22.99 23.27 7,805,690 121,805,000
Jul 02, 2018 21.23 23.43 20.20 23.11 5,400,450 111,270,000
Jul 01, 2018 20.15 21.36 20.13 21.23 3,915,840 105,615,000
Jun 30, 2018 19.66 20.72 19.44 20.00 2,712,400 103,045,000
Jun 29, 2018 18.59 19.94 18.05 19.67 1,872,020 97,159,400
Jun 28, 2018 19.98 20.10 18.28 18.40 2,941,300 104,409,000
Jun 27, 2018 19.21 20.13 18.97 19.97 3,449,760 100,383,000
Jun 26, 2018 20.30 21.11 19.20 19.21 5,148,950 106,087,000
Jun 25, 2018 19.43 21.48 18.62 20.35 5,121,590 101,536,000
Jun 24, 2018 20.18 20.97 17.19 19.37 6,288,850 105,437,000
Jun 23, 2018 22.52 22.81 20.15 20.15 6,617,530 117,667,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)