ELAEUR

Elastos Historical Data

Name Symbol Market Market Cap ($) Algorithm
Elastos ELAEUR Crypto 29,514,349 SHA-256d
  Change % Change Current Price Bid Offer
-0.084906 -4.55% 1.78 1.78 1.78
High Low Open Prev. Close 52 Week Range
1.93 1.69 1.87 1.87 0.561742 - 54,788,134.14
Exchange Time Size Trade Price Currency
CEGG 14:37:38 41.60 1.80 EUR
Price x Volume Volume Base Symbol Related Pairs
45,520.19 25,719.64 ELA ELAUSD ELAGBP ELABTC

ELAEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1.262.060.99846438,160.100.51847341.02%
1 Month1.455.160.83257126,797.950.33075722.78%
3 Months1.06999,635.770.57440126,308.220.722568.17%
6 Months1.3854,788,134.140.56174223,622.440.40049828.98%
1 Year3.5554,788,134.140.56174233,398.13-1.77-49.78%
3 Years8.6254,788,134.140.56174271,158.06-6.84-79.32%
5 Years8.6254,788,134.140.56174271,158.06-6.84-79.32%

ELAEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2020 1.84 0.140 8.05% 1.74 2.06 1.62 47,367.00
Jul 11 2020 1.70 0.040 2.26% 1.67 1.86 1.60 41,887.00
Jul 10 2020 1.66 0.290 21.13% 1.39 1.73 1.36 64,523.00
Jul 09 2020 1.37 -0.030 -2.45% 1.42 1.46 1.35 30,427.00
Jul 08 2020 1.41 0.060 4.71% 1.36 1.43 0.998464 32,058.00
Jul 07 2020 1.34 -0.010 -1.10% 1.34 1.39 1.29 22,609.00
Jul 06 2020 1.36 0.090 7.48% 1.26 1.39 1.25 28,246.00
Jul 05 2020 1.26 -0.060 -4.26% 1.31 1.34 1.25 23,808.00
Jul 04 2020 1.32 0.030 2.40% 1.28 1.35 1.24 28,049.00
Jul 03 2020 1.29 0.060 4.99% 1.21 1.33 1.20 19,909.00
Jul 02 2020 1.23 -0.020 -1.76% 1.26 5.16 0.986735 21,010.00
Jul 01 2020 1.25 0.00000000 0.10% 1.24 5.10 0.974317 33,519.00
Jun 30 2020 1.25 -0.010 -0.82% 1.26 5.13 0.981495 25,816.00
Jun 29 2020 1.26 0.00000000 0.02% 1.26 5.11 0.976561 15,716.00
Jun 28 2020 1.26 -0.020 -1.59% 1.29 5.05 0.964982 24,699.00
Jun 27 2020 1.28 -0.120 -8.52% 1.40 5.12 0.977858 27,223.00
Jun 26 2020 1.40 0.00000000 0.01% 1.39 2.45 1.37 18,567.00
Jun 25 2020 1.40 -0.020 -1.11% 1.42 1.50 1.36 33,621.00
Jun 24 2020 1.41 -0.050 -3.75% 1.47 1.51 1.39 19,936.00
Jun 23 2020 1.47 0.030 1.80% 1.45 5.08 0.834771 21,252.00
Jun 22 2020 1.44 0.00000000 0.09% 1.44 1.51 0.832571 26,431.00
Jun 21 2020 1.44 0.00000000 -0.16% 1.44 1.52 1.42 19,491.00
Jun 20 2020 1.44 0.00000000 -0.15% 1.45 1.47 0.834771 5,654.00
Jun 19 2020 1.45 0.050 3.29% 1.40 1.50 1.38 26,333.00
Jun 18 2020 1.40 -0.050 -3.27% 1.44 1.52 1.40 21,470.00
Jun 17 2020 1.45 0.040 2.96% 1.43 1.52 1.41 24,846.00
Jun 16 2020 1.40 0.010 0.60% 1.39 2.03 1.37 9,152.00
Jun 15 2020 1.40 -0.070 -4.83% 1.45 1.47 1.32 36,710.00
Jun 14 2020 1.47 -0.030 -2.10% 1.49 1.53 1.43 25,893.00
Jun 13 2020 1.50 -0.040 -2.76% 1.54 2.02 1.47 27,644.00
See More Historical Prices »


Your Recent History
COIN
ELAEUR
Elastos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.