ELAUSD

Elastos Historical Data

Name Symbol Market Market Cap ($) Algorithm
Elastos ELAUSD Crypto 24,569,054 SHA-256d
  Change % Change Current Price Bid Offer
0.00 0.00% 1.15 1.15 1.15
Open High Low Prev. Close 52 Week Range
1.15 1.15 1.15 1.15 1.01 - 7.63
Exchange Time Size Trade Price Currency
GDAX 01:12:58 0.170000 1.15 USD
Price x Volume Volume Base Symbol Related Pairs
5.17 4.50 ELA ELAEUR ELAGBP ELABTC

ELAUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.071.211.0631,040.130.0807.48%
1 Month1.401.631.0136,917.14-0.250-17.86%
3 Months1.622.371.0179,415.07-0.470-29.01%
6 Months1.873.801.0198,170.16-0.720526-38.52%
1 Year3.087.631.0158,504.42-1.93-62.71%
3 Years1.6161,860,486.910.54711443,716.52-0.456323-28.41%
5 Years49.0161,860,486.910.54711465,480.42-47.86-97.65%

ELAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 1.15 0.00 0.00% 1.15 1.15 1.14 5,833.00
Dec 04 2022 1.15 -0.010 -0.86% 1.16 1.16 1.14 10,097.00
Dec 03 2022 1.16 0.010 0.87% 1.15 1.16 1.14 11,266.00
Dec 02 2022 1.15 -0.010 -0.86% 1.16 1.21 1.12 121,690.00
Dec 01 2022 1.16 0.090 8.41% 1.09 1.20 1.09 61,052.00
Nov 30 2022 1.07 0.00 0.00% 1.07 1.08 1.07 414.00
Nov 29 2022 1.07 0.00 0.00% 1.07 1.09 1.06 6,924.00
Nov 28 2022 1.07 -0.040 -3.60% 1.09 1.11 1.07 7,015.00
Nov 27 2022 1.11 0.030 2.78% 1.08 1.11 1.07 13,866.00
Nov 26 2022 1.08 0.00 0.00% 1.08 1.10 1.07 2,400.00
Nov 25 2022 1.08 0.010 0.93% 1.07 1.10 1.06 5,750.00
Nov 24 2022 1.07 -0.020 -1.83% 1.10 1.10 1.07 7,387.00
Nov 23 2022 1.09 0.00 0.00% 1.10 1.11 1.07 19,085.00
Nov 22 2022 1.09 0.00 0.00% 1.09 1.10 1.09 275.00
Nov 21 2022 1.09 -0.010 -0.91% 1.10 1.10 1.09 10,377.00
Nov 20 2022 1.10 -0.010 -0.90% 1.11 1.11 1.09 7,390.00
Nov 19 2022 1.11 -0.020 -1.77% 1.14 1.14 1.10 9,591.00
Nov 18 2022 1.13 -0.050 -4.24% 1.18 1.18 1.13 20,357.00
Nov 17 2022 1.18 -0.010 -0.84% 1.19 1.21 1.17 53,600.00
Nov 16 2022 1.19 -0.040 -3.25% 1.26 1.26 1.02 245,066.00
Nov 15 2022 1.23 0.180 17.14% 1.07 1.63 1.05 241,196.00
Nov 14 2022 1.05 0.010 0.96% 1.04 1.05 1.01 33,122.00
Nov 13 2022 1.04 -0.030 -2.80% 1.07 1.09 1.02 19,444.00
Nov 12 2022 1.07 -0.060 -5.31% 1.14 1.18 1.07 13,479.00
Nov 11 2022 1.13 -0.020 -1.74% 1.15 1.19 1.09 21,431.00
Nov 10 2022 1.15 -0.020 -1.71% 1.16 1.19 1.11 18,071.00
Nov 09 2022 1.17 -0.080 -6.40% 1.25 1.26 1.15 29,995.00
Nov 08 2022 1.25 -0.150 -10.71% 1.40 1.41 1.24 37,491.00
Nov 07 2022 1.40 -0.020 -1.41% 1.40 1.41 1.36 22,669.00
Nov 06 2022 1.42 -0.010 -0.70% 1.43 1.43 1.42 4,509.00
Nov 05 2022 1.43 0.020 1.42% 1.41 1.45 1.39 56,858.00
See More Historical Prices ยป