Market Cap:
Elastos Elastos (ELA)
2.06 USD (-1.96%)
0.00052124 BTC (-2.40%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
30,092,581 USD
7,616 BTC
Volume (24h)
2,032,964 USD
514.52 BTC
Circulating Supply
14,611,416 ELA
Total Supply
34,133,744 ELA

Historical data for Elastos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 2.10 2.15 2.06 2.07 2,010,610 30,193,669
Feb 18, 2019 2.08 2.12 2.03 2.10 1,663,246 30,652,368
Feb 17, 2019 1.97 2.07 1.95 2.06 1,505,804 30,144,498
Feb 16, 2019 1.90 2.09 1.86 1.96 1,877,615 28,603,702
Feb 15, 2019 2.02 2.09 1.88 1.90 2,085,912 27,654,121
Feb 14, 2019 2.06 2.07 1.96 2.02 1,818,301 29,390,017
Feb 13, 2019 2.12 2.18 2.06 2.06 1,748,248 30,072,665
Feb 12, 2019 2.24 2.25 2.10 2.13 4,491,415 31,063,428
Feb 11, 2019 2.34 2.36 2.23 2.25 825,674 32,779,845
Feb 10, 2019 2.28 2.39 2.20 2.36 1,038,737 34,322,470
Feb 09, 2019 2.30 2.32 2.21 2.28 503,749 33,125,031
Feb 08, 2019 2.13 2.32 2.10 2.30 1,124,742 33,426,019
Feb 07, 2019 2.11 2.15 2.07 2.11 408,356 30,614,038
Feb 06, 2019 2.14 2.14 2.05 2.10 415,502 30,567,153
Feb 05, 2019 2.10 2.15 2.09 2.13 432,625 30,991,163
Feb 04, 2019 2.13 2.17 2.11 2.12 779,290 30,739,452
Feb 03, 2019 2.18 2.21 2.10 2.12 453,942 30,822,661
Feb 02, 2019 2.13 2.19 2.11 2.19 524,706 31,731,722
Feb 01, 2019 2.12 2.17 2.07 2.14 943,846 31,083,526
Jan 31, 2019 2.17 2.20 2.10 2.13 689,510 30,919,496
Jan 30, 2019 2.13 2.19 2.11 2.16 606,446 31,385,105
Jan 29, 2019 2.14 2.16 2.07 2.14 1,005,011 31,065,332
Jan 28, 2019 2.32 2.32 2.06 2.15 1,303,775 31,184,548
Jan 27, 2019 2.31 2.33 2.25 2.30 2,278,320 33,379,586
Jan 26, 2019 2.33 2.36 2.28 2.30 1,005,348 33,359,499
Jan 25, 2019 2.23 2.36 2.22 2.35 1,614,696 34,131,016
Jan 24, 2019 2.19 2.25 2.16 2.23 884,182 32,323,029
Jan 23, 2019 2.20 2.23 2.16 2.18 1,338,852 31,681,757
Jan 22, 2019 2.17 2.24 2.15 2.20 1,391,219 31,883,532
Jan 21, 2019 2.13 2.18 2.12 2.17 1,061,723 31,409,125
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Elastos

Elastos (ELA) bills itself as the 'first completely safe and decentralized infrastructure for the internet'. Its vision is to create a blockchain-powered decentralized internet that enables digital rights and secure transactions. Elastos uses the Internet as the base-layer infrastructure and separates network communications from application computing. It prohibits apps from directly accessing the network so as to prevent malicious attacks. Elastos is merged mined with Bitcoin to optimize energy efficiency and leverage the security of the Bitcoin network for Elastos applications. Sidechains are also included as an additional layer of security.

Elastos Price 2.06 USD
Market Rank #108
Market Cap 30,092,581 USD
24h Volume 2,032,964 USD
Circulating Supply 14,611,416 ELA
Total Supply 34,133,744 ELA
Max Supply No Data
Yesterday's Open / Close $2.10 USD / $2.07 USD
Yesterday's High / Low $2.15 USD / $2.06 USD
Yesterday's Change -0.032 USD (-1.55%)
Yesterday's Volume $2,010,610 USD