Market Cap:

Elastos Elastos (ELA)

6.99 USD (-5.96%)
0.00105742 BTC (-4.49%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
53,855,436 USD
8,147 BTC
Volume (24h)
1,406,386 USD
212.76 BTC
Circulating Supply
7,704,876 ELA
Total Supply
33,598,250 ELA

Historical data for Elastos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 7.09 7.58 6.91 7.36 1,507,580 54,623,263
Sep 22, 2018 7.47 7.53 6.93 7.05 1,719,710 57,552,236
Sep 21, 2018 6.93 7.48 6.76 7.46 3,626,910 53,388,499
Sep 20, 2018 7.17 7.19 6.63 6.99 4,582,650 55,189,893
Sep 19, 2018 7.44 7.44 6.85 7.17 1,825,940 57,151,589
Sep 18, 2018 7.48 7.78 7.08 7.44 1,991,040 57,170,625
Sep 17, 2018 8.23 8.39 7.40 7.47 3,025,390 62,867,720
Sep 16, 2018 8.08 8.27 7.81 8.21 1,237,850 61,747,649
Sep 15, 2018 8.21 8.45 8.02 8.07 1,580,710 62,711,611
Sep 14, 2018 8.14 8.59 7.83 8.26 3,964,840 62,193,142
Sep 13, 2018 7.48 8.22 7.33 8.14 2,262,800 57,033,672
Sep 12, 2018 7.24 7.51 6.89 7.51 2,604,390 55,219,097
Sep 11, 2018 7.52 7.66 7.11 7.25 1,053,360 57,068,674
Sep 10, 2018 7.43 7.73 7.29 7.51 749,298 59,739,561
Sep 09, 2018 7.68 7.84 7.29 7.45 1,004,390 61,727,010
Sep 08, 2018 7.95 8.18 7.41 7.62 1,148,900 63,905,874
Sep 07, 2018 8.14 8.23 7.67 7.93 928,018 65,395,869
Sep 06, 2018 8.03 8.13 7.63 8.13 1,895,090 64,477,020
Sep 05, 2018 10.00 10.07 8.06 8.06 4,820,440 79,608,210
Sep 04, 2018 9.91 10.12 9.73 9.99 3,659,360 78,715,285
Sep 03, 2018 10.11 10.19 9.69 9.91 3,065,440 80,171,194
Sep 02, 2018 10.30 10.33 9.79 10.08 3,644,670 81,720,478
Sep 01, 2018 9.97 10.62 9.97 10.29 3,091,700 79,016,549
Aug 31, 2018 9.83 10.15 9.74 10.04 2,954,050 77,929,993
Aug 30, 2018 9.94 10.15 9.44 9.81 4,905,950 78,766,805
Aug 29, 2018 10.94 10.97 9.82 9.97 5,947,610 86,641,474
Aug 28, 2018 10.69 11.01 10.40 10.93 4,424,290 84,608,433
Aug 27, 2018 10.88 11.01 10.25 10.59 4,298,860 86,056,281
Aug 26, 2018 11.01 11.41 10.26 10.85 4,880,140 86,966,413
Aug 25, 2018 10.53 11.47 10.10 10.99 4,632,860 83,205,332
* Earliest data in range (UTC time)
** Latest data in range (UTC time)