ChainRegistry
08:25:16Z · 12/12 VENUES · SNAPSHOT c6e196b2 BTC$83,539.05+0.59% ETH$2,551.54+2.04% USDT$0.9992-0.01% BNB$750.91+0.47% XRP$1.41+0.82% SOL$111.66+2.17% TRX$0.3315+0.36% BEAM$0.5983+3.77% STETH$2,542.08+1.20% ZEC$1,307.55+6.58% HYPE$87.46+3.03% DOGE$0.08729+2.29% LINK$13.36+3.48% WBTC$84,082.53+0.01% USDS$0.9999-0.02% XMR$537.42+0.89% WBT$82.57+0.80% ADA$0.2508+1.14% WEETH$2,840.38+2.91% LEO$8.90-0.04% NEAR$5.77+10.57% AUTO$95.19-8.82% RAIN$0.01033+0.40% XLM$0.2011+3.02%

Fig. 01 · Daily closes

Elastos price history

1,574 daily closes since June 22, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Jan 31, 2023 $0.962 -2.93% — $10.83K
Jan 30, 2023 $0.991 +0.51% — $2.68K
Jan 29, 2023 $0.986 -0.40% — $11.20K
Jan 28, 2023 $0.99 -0.30% — $14.17K
Jan 27, 2023 $0.993 -1.00% — $32.73K
Jan 26, 2023 $1.00 +2.87% — $27.37K
Jan 25, 2023 $0.975 +1.25% — $15.82K
Jan 24, 2023 $0.963 -4.18% — $23.41K
Jan 23, 2023 $1.01 +4.80% — $38.85K
Jan 22, 2023 $0.959 -0.52% — $18.61K
Jan 21, 2023 $0.964 +1.47% — $20.80K
Jan 20, 2023 $0.95 +4.40% — $14.26K
Jan 19, 2023 $0.91 +0.78% — $6.82K
Jan 18, 2023 $0.903 -1.53% — $28.39K
Jan 17, 2023 $0.917 +0.77% — $9.72K
Jan 16, 2023 $0.91 +0.44% — $33.42K
Jan 15, 2023 $0.906 +0.11% — $9.72K
Jan 14, 2023 $0.905 +3.43% — $33.13K
Jan 13, 2023 $0.875 +2.22% — $28.92K
Jan 12, 2023 $0.856 +0.82% — $13.94K
Jan 11, 2023 $0.849 +1.31% — $16.77K
Jan 10, 2023 $0.838 +1.09% — $7.32K
Jan 9, 2023 $0.829 -1.31% — $35.78K
Jan 8, 2023 $0.84 +4.87% — $39.49K
Jan 7, 2023 $0.801 -0.62% — $10.03K
Jan 6, 2023 $0.806 -0.25% — $10.62K
Jan 5, 2023 $0.808 -0.12% — $6.96K
Jan 4, 2023 $0.809 +1.00% — $17.86K
Jan 3, 2023 $0.801 -0.74% — $2.49K
Jan 2, 2023 $0.807 +0.50% — $7.17K
Jan 1, 2023 $0.803 +0.50% — $6.87K
Dec 31, 2022 $0.799 -0.25% — $6.36K
Dec 30, 2022 $0.801 -6.43% — $43.37K
Dec 29, 2022 $0.856 -2.06% — $12.87K
Dec 28, 2022 $0.874 -2.02% — $14.48K
Dec 27, 2022 $0.892 +0.56% — $32.01K
Dec 26, 2022 $0.887 -0.67% — $3.71K
Dec 25, 2022 $0.893 -0.45% — $7.17K
Dec 24, 2022 $0.897 0.00% — $3.53K
Dec 23, 2022 $0.897 -0.22% — $1.78K
Dec 22, 2022 $0.899 +0.45% — $3.72K
Dec 21, 2022 $0.895 -2.40% — $5.17K
Dec 20, 2022 $0.917 +2.69% — $6.13K
Dec 19, 2022 $0.893 +1.71% — $23.57K
Dec 18, 2022 $0.878 -1.13% — $12.73K
Dec 17, 2022 $0.888 -3.58% — $27.16K
Dec 16, 2022 $0.921 -7.34% — $54.16K
Dec 15, 2022 $0.994 -0.60% — $20.21K
Dec 14, 2022 $1.00 0.00% — $26.66K
Dec 13, 2022 $1.00 -1.67% — $30.06K
Dec 12, 2022 $1.02 -1.64% — $6.18K
Dec 11, 2022 $1.03 -0.58% — $8.18K
Dec 10, 2022 $1.04 -0.19% — $19.03K
Dec 9, 2022 $1.04 -3.07% — $14.35K
Dec 8, 2022 $1.08 -1.38% — $6.18K
Dec 7, 2022 $1.09 -5.22% — $20.24K
Dec 6, 2022 $1.15 +0.09% — $3.79K
Dec 5, 2022 $1.15 -0.43% — $5.63K
Dec 4, 2022 $1.15 -0.09% — $11.66K
Dec 3, 2022 $1.16 +0.96% — $13.00K
Dec 2, 2022 $1.14 -1.12% — $139.4K
Dec 1, 2022 $1.16 +6.93% — $135.7K
Nov 30, 2022 $1.08 +0.74% — $9.84K
Nov 29, 2022 $1.07 +0.09% — $7.49K
Nov 28, 2022 $1.07 -1.83% — $8.63K
Nov 27, 2022 $1.09 0.00% — $15.44K
Nov 26, 2022 $1.09 +2.34% — $2.63K
Nov 25, 2022 $1.07 -0.93% — $7.01K
Nov 24, 2022 $1.08 -1.82% — $8.83K
Nov 23, 2022 $1.10 -0.36% — $24.25K
Nov 22, 2022 $1.10 +1.29% — $38.16K
Nov 21, 2022 $1.09 -0.82% — $11.66K
Nov 20, 2022 $1.10 -0.90% — $8.11K
Nov 19, 2022 $1.11 -3.06% — $10.62K
Nov 18, 2022 $1.14 -2.48% — $23.34K
Nov 17, 2022 $1.17 -1.51% — $62.81K
Nov 16, 2022 $1.19 -5.71% — $303.0K
Nov 15, 2022 $1.26 +19.07% — $413.6K
Nov 14, 2022 $1.06 +1.15% — $37.72K
Nov 13, 2022 $1.05 -2.51% — $20.59K
Nov 12, 2022 $1.07 -4.79% — $14.47K
Nov 11, 2022 $1.13 -2.67% — $31.96K
Nov 10, 2022 $1.16 -0.26% — $35.09K
Nov 9, 2022 $1.16 -7.26% — $46.40K
Nov 8, 2022 $1.25 -10.31% — $65.82K
Nov 7, 2022 $1.40 -0.99% — $27.53K
Nov 6, 2022 $1.41 -0.91% — $10.92K
Nov 5, 2022 $1.42 +0.99% — $80.66K
Nov 4, 2022 $1.41 +1.29% — $52.07K
Nov 3, 2022 $1.39 +4.58% — $35.23K