ELA Coin Values ELA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-05-20 | $1.20 | $1.18 | $1.20 | $1.18 |
2023-05-21 | $1.17 | $1.17 | $1.17 | $1.15 |
2023-05-22 | $1.18 | $1.20 | $1.20 | $1.18 |
2023-05-23 | $1.20 | $1.19 | $1.22 | $1.17 |
2023-05-24 | $1.19 | $1.41 | $1.65 | $1.16 |
2023-05-25 | $1.41 | $1.30 | $1.74 | $1.22 |
2023-05-26 | $1.30 | $1.54 | $1.68 | $1.22 |
2023-05-27 | $1.54 | $1.80 | $2.11 | $1.45 |
2023-05-28 | $1.80 | $2.01 | $2.27 | $1.65 |
2023-05-29 | $2.01 | $1.85 | $2.06 | $1.78 |
2023-05-30 | $1.85 | $1.63 | $1.90 | $1.53 |
2023-05-31 | $1.63 | $1.52 | $1.68 | $1.46 |
2023-06-01 | $1.52 | $1.67 | $1.73 | $1.39 |
2023-06-02 | $1.67 | $1.57 | $1.90 | $1.52 |
2023-06-03 | $1.57 | $1.54 | $1.61 | $1.49 |
2023-06-04 | $1.54 | $1.50 | $1.56 | $1.48 |
2023-06-05 | $1.50 | $1.48 | $1.50 | $1.48 |
2023-06-06 | $1.48 | $1.47 | $1.49 | $1.39 |
2023-06-07 | $1.47 | $1.38 | $1.48 | $1.36 |
2023-06-08 | $1.38 | $1.39 | $1.43 | $1.35 |
2023-06-09 | $1.39 | $1.41 | $1.48 | $1.36 |
2023-06-10 | $1.41 | $1.31 | $1.41 | $1.18 |
2023-06-11 | $1.31 | $1.31 | $1.31 | $1.31 |
2023-06-12 | $1.29 | $1.30 | $1.30 | $1.26 |
2023-06-13 | $1.30 | $1.30 | $1.30 | $1.28 |
2023-06-14 | $1.30 | $1.30 | $1.30 | $1.30 |
2023-06-30 | $1.37 | $1.37 | $1.41 | $1.36 |
2023-07-01 | $1.37 | $1.38 | $1.41 | $1.36 |
2023-07-02 | $1.38 | $1.37 | $1.39 | $1.36 |
2023-07-03 | $1.37 | $1.36 | $1.40 | $1.36 |
2023-07-04 | $1.36 | $1.36 | $1.36 | $1.33 |
2023-07-05 | $1.36 | $1.34 | $1.36 | $1.30 |
2023-07-06 | $1.34 | $1.31 | $1.35 | $1.30 |
2023-07-07 | $1.30 | $1.30 | $1.33 | $1.29 |
2023-07-08 | $1.30 | $1.31 | $1.32 | $1.30 |
2023-07-09 | $1.31 | $1.32 | $1.33 | $1.30 |
2023-07-10 | $1.32 | $1.31 | $1.33 | $1.29 |
2023-07-11 | $1.31 | $1.31 | $1.31 | $1.31 |
2023-07-12 | $1.32 | $1.28 | $1.34 | $1.27 |
2023-07-13 | $1.28 | $1.34 | $1.39 | $1.27 |
2023-07-14 | $1.34 | $1.31 | $1.36 | $1.30 |
2023-07-15 | $1.31 | $1.30 | $1.33 | $1.30 |
2023-07-16 | $1.30 | $1.30 | $1.32 | $1.30 |
2023-07-17 | $1.30 | $1.30 | $1.33 | $1.27 |
2023-07-18 | $1.30 | $1.29 | $1.33 | $1.29 |
2023-07-19 | $1.29 | $1.29 | $1.30 | $1.28 |
2023-07-20 | $1.29 | $1.28 | $1.30 | $1.28 |
2023-07-21 | $1.28 | $1.30 | $1.31 | $1.27 |
2023-07-22 | $1.29 | $1.29 | $1.29 | $1.28 |
2023-07-23 | $1.29 | $1.28 | $1.30 | $1.28 |
2023-07-24 | $1.28 | $1.24 | $1.28 | $1.21 |
2023-07-25 | $1.24 | $1.21 | $1.24 | $1.21 |
2023-07-26 | $1.21 | $1.23 | $1.23 | $1.21 |
2023-07-27 | $1.21 | $1.21 | $1.21 | $1.21 |
2023-07-31 | $1.20 | $1.20 | $1.22 | $1.19 |
2023-08-01 | $1.20 | $1.20 | $1.21 | $1.18 |
2023-08-02 | $1.20 | $1.27 | $1.32 | $1.19 |
2023-08-03 | $1.27 | $1.24 | $1.28 | $1.22 |
2023-08-04 | $1.24 | $1.26 | $1.26 | $1.23 |
2023-08-05 | $1.26 | $1.30 | $1.30 | $1.25 |
2023-08-06 | $1.30 | $1.30 | $1.31 | $1.29 |
2023-08-07 | $1.30 | $1.31 | $1.33 | $1.30 |
2023-08-08 | $1.31 | $1.37 | $1.37 | $1.31 |
2023-08-09 | $1.37 | $1.43 | $1.47 | $1.32 |
2023-08-10 | $1.43 | $1.49 | $1.49 | $1.41 |
2023-08-11 | $1.49 | $1.49 | $1.51 | $1.42 |
2023-08-12 | $1.49 | $1.51 | $1.51 | $1.47 |
2023-08-13 | $1.51 | $1.48 | $1.51 | $1.46 |
2023-08-14 | $1.48 | $1.48 | $1.48 | $1.48 |
2023-08-15 | $1.41 | $1.43 | $1.45 | $1.41 |
2023-08-16 | $1.45 | $1.45 | $1.46 | $1.45 |
2023-08-31 | $1.51 | $1.51 | $1.52 | $1.50 |
2023-09-01 | $1.51 | $1.51 | $1.51 | $1.49 |
2023-09-02 | $1.52 | $1.50 | $1.54 | $1.49 |
2023-09-03 | $1.50 | $1.65 | $1.82 | $1.49 |
2023-09-04 | $1.65 | $1.63 | $1.68 | $1.61 |
2023-09-05 | $1.63 | $1.63 | $1.64 | $1.63 |
2023-09-06 | $1.63 | $1.59 | $1.63 | $1.58 |
2023-09-07 | $1.59 | $1.56 | $1.59 | $1.56 |
2023-09-08 | $1.56 | $1.56 | $1.58 | $1.52 |
2023-09-09 | $1.56 | $1.56 | $1.58 | $1.56 |
2023-09-10 | $1.56 | $1.56 | $1.57 | $1.55 |
2023-09-11 | $1.56 | $1.54 | $1.57 | $1.54 |
2023-09-12 | $1.54 | $1.56 | $1.57 | $1.54 |
2023-09-13 | $1.55 | $1.55 | $1.55 | $1.54 |
2023-09-14 | $1.55 | $1.55 | $1.57 | $1.53 |
2023-09-15 | $1.55 | $1.54 | $1.56 | $1.54 |
2023-09-16 | $1.54 | $1.56 | $1.57 | $1.53 |
2023-09-17 | $1.56 | $1.56 | $1.56 | $1.55 |
2023-09-30 | $1.40 | $1.40 | $1.41 | $1.39 |
2023-10-01 | $1.40 | $1.40 | $1.41 | $1.39 |
2023-10-02 | $1.40 | $1.39 | $1.41 | $1.38 |
2023-10-03 | $1.39 | $1.39 | $1.40 | $1.38 |
2023-10-04 | $1.39 | $1.39 | $1.40 | $1.38 |
2023-10-05 | $1.39 | $1.38 | $1.39 | $1.38 |
2023-10-06 | $1.38 | $1.38 | $1.38 | $1.38 |
2023-10-07 | $1.38 | $1.38 | $1.38 | $1.38 |
2023-10-08 | $1.38 | $1.38 | $1.38 | $1.37 |
2023-10-09 | $1.38 | $1.37 | $1.38 | $1.37 |
2023-10-10 | $1.38 | $1.36 | $1.37 | $1.35 |
2023-10-11 | $1.37 | $1.32 | $1.37 | $1.31 |
2023-10-12 | $1.32 | $1.26 | $1.35 | $1.25 |
2023-10-13 | $1.26 | $1.27 | $1.27 | $1.25 |
2023-10-14 | $1.27 | $1.26 | $1.27 | $1.25 |
2023-10-15 | $1.26 | $1.26 | $1.27 | $1.25 |
2023-10-16 | $1.26 | $1.26 | $1.26 | $1.26 |
2023-10-31 | $1.28 | $1.35 | $1.43 | $1.28 |
2023-11-01 | $1.35 | $1.27 | $1.35 | $1.22 |
2023-11-02 | $1.27 | $1.28 | $1.43 | $1.25 |
2023-11-03 | $1.28 | $1.26 | $1.28 | $1.25 |
2023-11-04 | $1.26 | $1.27 | $1.28 | $1.25 |
2023-11-05 | $1.27 | $1.25 | $1.28 | $1.23 |
2023-11-06 | $1.25 | $1.26 | $1.31 | $1.25 |
2023-11-07 | $1.26 | $1.22 | $1.27 | $1.19 |
2023-11-08 | $1.22 | $1.19 | $1.23 | $1.17 |
2023-11-09 | $1.19 | $1.21 | $1.25 | $1.18 |
2023-11-10 | $1.21 | $1.18 | $1.24 | $1.14 |
2023-11-11 | $1.18 | $1.22 | $1.26 | $1.17 |
2023-11-12 | $1.22 | $1.26 | $1.29 | $1.22 |
2023-11-13 | $1.26 | $1.18 | $1.30 | $1.17 |
2023-11-14 | $1.18 | $1.15 | $1.20 | $1.12 |
2023-11-15 | $1.15 | $1.16 | $1.17 | $1.15 |
2023-11-30 | $1.22 | $1.21 | $1.23 | $1.20 |
2023-12-01 | $1.21 | $1.23 | $1.25 | $1.20 |
2023-12-02 | $1.23 | $1.34 | $1.47 | $1.23 |
2023-12-03 | $1.34 | $1.32 | $1.35 | $1.25 |
2023-12-04 | $1.32 | $1.28 | $1.33 | $1.26 |
2023-12-05 | $1.28 | $1.29 | $1.30 | $1.25 |
2023-12-06 | $1.29 | $1.24 | $1.30 | $1.23 |
2023-12-07 | $1.24 | $1.24 | $1.25 | $1.23 |
2023-12-08 | $1.24 | $1.28 | $1.28 | $1.23 |
2023-12-09 | $1.28 | $1.44 | $1.49 | $1.25 |
2023-12-10 | $1.44 | $1.33 | $1.46 | $1.32 |
2023-12-11 | $1.33 | $1.25 | $1.33 | $1.22 |
2023-12-12 | $1.25 | $1.25 | $1.29 | $1.23 |
2023-12-13 | $1.25 | $1.26 | $1.26 | $1.23 |
2023-12-14 | $1.26 | $1.24 | $1.29 | $1.18 |
2023-12-15 | $1.24 | $1.24 | $1.24 | $1.24 |
2023-12-31 | $3.69 | $3.29 | $3.88 | $3.25 |
2024-01-01 | $3.29 | $3.52 | $3.57 | $3.10 |
2024-01-02 | $3.52 | $4.02 | $4.75 | $3.51 |
2024-01-03 | $4.02 | $3.87 | $4.30 | $3.52 |
2024-01-04 | $3.87 | $3.80 | $4.40 | $3.70 |
2024-01-05 | $3.80 | $3.91 | $4.23 | $3.74 |
2024-01-06 | $3.91 | $3.85 | $3.98 | $3.60 |
2024-01-07 | $3.85 | $3.88 | $4.25 | $3.57 |
2024-01-08 | $3.88 | $4.26 | $4.39 | $3.62 |
2024-01-09 | $4.26 | $4.16 | $4.56 | $3.82 |
2024-01-10 | $4.16 | $4.02 | $4.32 | $3.93 |
2024-01-11 | $4.02 | $4.02 | $4.39 | $3.96 |
2024-01-12 | $4.02 | $3.66 | $4.11 | $3.65 |
2024-01-13 | $3.66 | $3.76 | $3.94 | $3.44 |
2024-01-14 | $3.76 | $3.81 | $3.94 | $3.74 |
2024-01-31 | $3.43 | $3.26 | $3.46 | $3.16 |
2024-02-01 | $3.26 | $3.17 | $3.27 | $3.08 |
2024-02-02 | $3.17 | $3.24 | $3.28 | $3.14 |
2024-02-03 | $3.24 | $3.18 | $3.30 | $3.16 |
2024-02-04 | $3.18 | $3.58 | $3.73 | $3.11 |
2024-02-05 | $3.58 | $3.23 | $3.66 | $3.13 |
2024-02-06 | $3.23 | $3.23 | $3.36 | $3.15 |
2024-02-07 | $3.23 | $3.22 | $3.34 | $3.13 |
2024-02-08 | $3.22 | $3.23 | $3.30 | $3.15 |
2024-02-09 | $3.23 | $3.22 | $3.26 | $3.15 |
2024-02-10 | $3.22 | $3.21 | $3.25 | $3.17 |
2024-02-11 | $3.21 | $3.25 | $3.27 | $3.17 |
2024-02-12 | $3.25 | $3.40 | $3.53 | $3.25 |
2024-02-13 | $3.40 | $3.22 | $3.45 | $3.19 |
2024-02-14 | $3.22 | $3.25 | $3.33 | $3.15 |
2024-02-15 | $3.25 | $3.33 | $3.37 | $3.21 |
2024-02-16 | $3.26 | $3.26 | $3.26 | $3.26 |
2024-02-29 | $4.13 | $4.06 | $4.19 | $3.89 |
2024-03-01 | $4.06 | $4.04 | $4.20 | $3.88 |
2024-03-02 | $4.04 | $3.88 | $4.17 | $3.81 |
2024-03-03 | $3.88 | $3.82 | $3.97 | $3.80 |
2024-03-04 | $3.82 | $3.61 | $3.89 | $3.55 |
2024-03-05 | $3.61 | $3.40 | $3.66 | $3.07 |
2024-03-06 | $3.40 | $3.46 | $3.50 | $3.16 |
2024-03-07 | $3.46 | $3.97 | $4.20 | $3.45 |
2024-03-08 | $3.97 | $3.68 | $4.02 | $3.58 |
2024-03-09 | $3.68 | $3.68 | $3.68 | $3.68 |
2024-03-10 | $3.99 | $3.98 | $4.35 | $3.88 |
2024-03-11 | $3.98 | $3.91 | $4.22 | $3.58 |
2024-03-12 | $3.91 | $3.73 | $3.95 | $3.66 |
2024-03-13 | $3.73 | $3.79 | $3.83 | $3.55 |
2024-03-14 | $3.79 | $4.04 | $4.15 | $3.64 |
2024-03-15 | $4.04 | $3.68 | $4.06 | $3.40 |
2024-03-16 | $3.68 | $3.54 | $3.77 | $3.37 |
2024-03-17 | $3.54 | $3.77 | $3.85 | $3.42 |
2024-03-18 | $3.77 | $3.77 | $3.77 | $3.77 |
2024-03-31 | $3.47 | $3.48 | $3.53 | $3.26 |
2024-04-01 | $3.48 | $3.41 | $3.58 | $3.30 |
2024-04-02 | $3.41 | $5.56 | $6.63 | $3.38 |
2024-04-03 | $5.56 | $4.62 | $6.24 | $4.25 |
2024-04-04 | $4.62 | $4.22 | $4.88 | $4.03 |
2024-04-05 | $4.22 | $4.04 | $4.57 | $3.89 |
2024-04-06 | $4.04 | $4.26 | $4.30 | $3.86 |
2024-04-07 | $4.26 | $4.50 | $5.10 | $4.24 |
2024-04-08 | $4.50 | $4.29 | $4.63 | $4.18 |
2024-04-09 | $4.29 | $4.14 | $4.45 | $4.04 |
2024-04-10 | $4.14 | $4.44 | $5.01 | $3.92 |
2024-04-11 | $4.44 | $4.31 | $4.62 | $4.28 |
2024-04-12 | $4.31 | $3.86 | $4.37 | $3.83 |
2024-04-13 | $3.86 | $3.46 | $4.11 | $3.15 |
2024-04-14 | $3.46 | $3.60 | $3.66 | $3.20 |
2024-04-15 | $3.60 | $3.41 | $3.75 | $3.36 |
2024-04-16 | $3.41 | $3.23 | $3.42 | $3.04 |
2024-04-17 | $3.23 | $3.25 | $3.25 | $3.23 |
2024-04-30 | $3.23 | $3.10 | $3.24 | $2.97 |
2024-05-01 | $3.10 | $3.10 | $3.10 | $3.10 |
2024-05-02 | $3.04 | $3.12 | $3.15 | $2.99 |
2024-05-03 | $3.12 | $3.20 | $3.30 | $3.10 |
2024-05-04 | $3.20 | $3.24 | $3.26 | $3.14 |
2024-05-05 | $3.24 | $3.21 | $3.27 | $3.17 |
2024-05-06 | $3.21 | $3.28 | $3.31 | $3.18 |
2024-05-07 | $3.28 | $3.09 | $3.31 | $3.09 |
2024-05-08 | $3.09 | $2.96 | $3.10 | $2.96 |
2024-05-09 | $2.96 | $3.05 | $3.05 | $2.85 |
2024-05-10 | $3.05 | $2.89 | $3.07 | $2.85 |
2024-05-11 | $2.89 | $2.90 | $2.95 | $2.87 |
2024-05-12 | $2.90 | $3.00 | $3.02 | $2.87 |
2024-05-13 | $3.00 | $2.88 | $3.02 | $2.86 |
2024-05-14 | $2.88 | $2.72 | $2.88 | $2.68 |
2024-05-15 | $2.72 | $2.90 | $2.96 | $2.68 |
2024-05-16 | $2.90 | $2.72 | $2.96 | $2.66 |
2024-05-17 | $2.72 | $2.70 | $2.72 | $2.70 |
2024-05-31 | $2.51 | $2.49 | $2.59 | $2.46 |
2024-06-01 | $2.49 | $2.61 | $2.62 | $2.47 |
2024-06-02 | $2.61 | $2.61 | $2.65 | $2.56 |
2024-06-03 | $2.61 | $2.63 | $2.66 | $2.56 |
2024-06-04 | $2.63 | $2.60 | $2.66 | $2.54 |
2024-06-05 | $2.60 | $2.63 | $2.66 | $2.56 |
2024-06-06 | $2.63 | $2.61 | $2.78 | $2.56 |
2024-06-07 | $2.61 | $2.61 | $2.61 | $2.61 |
2024-06-08 | $2.53 | $2.56 | $2.64 | $2.51 |
2024-06-09 | $2.56 | $2.54 | $2.63 | $2.51 |
2024-06-10 | $2.54 | $2.46 | $2.59 | $2.45 |
2024-06-11 | $2.46 | $2.54 | $2.60 | $2.44 |
2024-06-12 | $2.54 | $2.59 | $2.90 | $2.53 |
2024-06-13 | $2.59 | $2.47 | $2.63 | $2.40 |
2024-06-14 | $2.47 | $2.55 | $2.62 | $2.47 |
2024-06-15 | $2.55 | $2.53 | $2.64 | $2.52 |
2024-06-16 | $2.53 | $2.52 | $2.60 | $2.50 |
2024-06-17 | $2.52 | $2.49 | $2.56 | $2.45 |
2024-06-18 | $2.49 | $2.49 | $2.49 | $2.48 |
2024-06-30 | $2.15 | $2.20 | $2.21 | $2.14 |
2024-07-01 | $2.20 | $2.51 | $2.51 | $2.15 |
2024-07-02 | $2.51 | $2.23 | $2.57 | $2.19 |
2024-07-03 | $2.23 | $2.20 | $2.28 | $2.18 |
2024-07-04 | $2.20 | $2.07 | $2.26 | $2.06 |
2024-07-05 | $2.07 | $2.02 | $2.07 | $1.89 |
2024-07-06 | $2.02 | $2.11 | $2.20 | $1.74 |
2024-07-07 | $2.11 | $2.03 | $2.16 | $2.01 |
2024-07-08 | $2.03 | $1.92 | $2.04 | $1.86 |
2024-07-09 | $1.92 | $1.83 | $1.94 | $1.80 |
2024-07-10 | $1.83 | $1.81 | $1.88 | $1.77 |
2024-07-11 | $1.81 | $1.88 | $1.97 | $1.80 |
2024-07-12 | $1.88 | $1.89 | $1.89 | $1.88 |
2024-07-13 | $1.90 | $2.16 | $3.11 | $1.88 |
2024-07-14 | $2.16 | $2.16 | $2.27 | $2.06 |
2024-07-15 | $2.16 | $2.21 | $2.32 | $2.13 |
2024-07-16 | $2.21 | $2.31 | $2.57 | $2.16 |
2024-07-17 | $2.31 | $2.18 | $2.35 | $2.17 |
2024-07-18 | $2.18 | $2.18 | $2.18 | $2.18 |
2024-07-31 | $2.18 | $2.12 | $2.21 | $2.08 |
2024-08-01 | $2.12 | $2.16 | $2.21 | $2.06 |
2024-08-02 | $2.16 | $2.14 | $2.19 | $2.05 |
2024-08-03 | $2.14 | $2.04 | $2.14 | $1.98 |
2024-08-04 | $2.04 | $1.88 | $2.07 | $1.83 |
2024-08-05 | $1.88 | $1.70 | $1.89 | $1.58 |
2024-08-06 | $1.70 | $1.75 | $1.90 | $1.64 |
2024-08-07 | $1.75 | $1.69 | $1.83 | $1.67 |
2024-08-08 | $1.69 | $1.85 | $1.85 | $1.68 |
2024-08-09 | $1.85 | $1.86 | $1.92 | $1.82 |
2024-08-10 | $1.86 | $1.87 | $1.90 | $1.84 |
2024-08-11 | $1.87 | $1.73 | $1.93 | $1.69 |
2024-08-12 | $1.73 | $1.83 | $1.88 | $1.69 |
2024-08-13 | $1.83 | $1.79 | $1.84 | $1.76 |
2024-08-14 | $1.79 | $1.78 | $1.81 | $1.76 |
2024-08-15 | $1.78 | $1.72 | $1.80 | $1.71 |
2024-08-16 | $1.72 | $1.71 | $1.73 | $1.71 |
Elastos is a blockchain-powered operating system for the SmartWeb. ELA is the intrinsic token of the Elastos blockchain. It can be used for trading, investing in digital assets, and paying for blockchain processing fees.
Sorry, detailed technology about Elastos is not currently available
Sorry, detailed features about Elastos is not currently available