Elastos (ELA) current price is $3.73.

Elastos current price is $3.73 with a marketcap of $57.17 M. Its price is 0.76% up in last 24 hours.


  • elastos
    Elastos(ELA)
  • Price
    $3.73
  • 1h %
    -3.04%
  • 24h %
    0.76%
  • 7d %
    6.87%
  • Market Cap
    $57.17 M
  • Volume
    $2.40 M
  • Available Supply
    15.35 M ELA
  • Rank
    99


More Info About Coin

Historical Data

Date Price Volume Market Cap
25/05/2018 $38.8942 $11.21 M $195.44 M
26/05/2018 $39.4009 $12.94 M $197.99 M
27/05/2018 $39.704 $14.73 M $199.51 M
28/05/2018 $37.8498 $15.39 M $190.19 M
29/05/2018 $39.2562 $21.84 M $197.26 M
30/05/2018 $38.3922 $17.22 M $192.91 M
31/05/2018 $39.4044 $17.24 M $198.95 M
01/06/2018 $41.346 $17.51 M $208.76 M
02/06/2018 $41.9334 $19.02 M $211.72 M
03/06/2018 $42.2112 $17.86 M $213.12 M
04/06/2018 $40.4601 $15.69 M $204.28 M
05/06/2018 $44.0488 $14.55 M $222.40 M
06/06/2018 $42.6073 $12.90 M $215.12 M
07/06/2018 $42.9262 $11.19 M $221.16 M
08/06/2018 $43.2145 $11.40 M $222.93 M
09/06/2018 $41.9426 $11.35 M $216.37 M
10/06/2018 $35.7784 $12.17 M $184.57 M
11/06/2018 $33.4132 $7.89 M $172.37 M
12/06/2018 $31.4282 $7.52 M $162.13 M
13/06/2018 $29.7416 $9.16 M $153.43 M
14/06/2018 $30.8023 $8.36 M $160.62 M
15/06/2018 $29.0127 $7.57 M $151.29 M
16/06/2018 $29.8131 $7.37 M $155.46 M
17/06/2018 $29.1886 $6.79 M $152.21 M
18/06/2018 $29.3504 $7.57 M $153.05 M
19/06/2018 $28.9779 $6.22 M $151.11 M
20/06/2018 $28.0498 $7.13 M $146.27 M
21/06/2018 $27.5007 $7.01 M $143.72 M
22/06/2018 $21.3253 $10.08 M $111.45 M
23/06/2018 $21.1246 $6.83 M $110.40 M
24/06/2018 $20.0569 $6.39 M $104.82 M
25/06/2018 $20.6717 $5.18 M $108.03 M
26/06/2018 $19.9097 $4.95 M $104.05 M
27/06/2018 $19.9525 $3.54 M $104.27 M
28/06/2018 $18.7688 $2.87 M $98.09 M
29/06/2018 $19.3972 $2.08 M $101.68 M
30/06/2018 $19.8395 $2.66 M $104.00 M
01/07/2018 $21.1159 $3.91 M $110.69 M
02/07/2018 $23.2105 $5.33 M $121.67 M
03/07/2018 $23.7907 $7.57 M $124.71 M
04/07/2018 $24.7812 $6.67 M $129.90 M
05/07/2018 $23.4895 $8.12 M $123.13 M
06/07/2018 $23.1907 $6.36 M $121.81 M
07/07/2018 $22.7204 $6.38 M $119.34 M
08/07/2018 $22.1074 $6.82 M $116.12 M
09/07/2018 $21.5476 $7.45 M $113.18 M
10/07/2018 $19.3901 $4.10 M $101.85 M
11/07/2018 $17.0715 $6.14 M $89.67 M
12/07/2018 $15.9987 $6.39 M $84.03 M
13/07/2018 $16.6032 $6.39 M $87.21 M
14/07/2018 $16.7215 $2.39 M $87.83 M
15/07/2018 $17.2497 $4.73 M $90.84 M
16/07/2018 $19.754 $4.46 M $104.03 M
17/07/2018 $21.6515 $7.48 M $114.02 M
18/07/2018 $19.9556 $5.85 M $105.09 M
19/07/2018 $19.1682 $3.04 M $100.95 M
20/07/2018 $16.4072 $2.02 M $86.41 M
21/07/2018 $17.1449 $1.65 M $90.29 M
22/07/2018 $16.6291 $6.08 M $87.57 M
23/07/2018 $16.8266 $10.95 M $89.69 M
24/07/2018 $17.0739 $11.99 M $91.01 M
25/07/2018 $18.2699 $11.59 M $97.38 M
26/07/2018 $16.4424 $9.41 M $87.64 M
27/07/2018 $16.9453 $9.94 M $90.32 M
28/07/2018 $16.2652 $9.66 M $86.70 M
29/07/2018 $16.1028 $10.17 M $85.83 M
30/07/2018 $15.904 $4.42 M $84.77 M
31/07/2018 $15.004 $4.16 M $80.05 M
01/08/2018 $12.661 $8.97 M $91.99 M
02/08/2018 $12.3122 $4.79 M $89.46 M
03/08/2018 $12.1483 $3.98 M $89.00 M
04/08/2018 $10.8736 $3.98 M $79.66 M
05/08/2018 $10.958 $4.06 M $80.28 M
06/08/2018 $9.99582 $4.31 M $73.23 M
07/08/2018 $10.076 $4.34 M $73.81 M
08/08/2018 $8.93089 $4.05 M $65.43 M
09/08/2018 $9.25631 $4.17 M $67.81 M
10/08/2018 $8.12786 $3.86 M $60.08 M
11/08/2018 $7.34217 $4.66 M $54.28 M
12/08/2018 $7.17919 $3.01 M $53.07 M
13/08/2018 $6.58123 $1.98 M $48.65 M
14/08/2018 $6.36119 $2.54 M $47.09 M
15/08/2018 $6.78139 $2.27 M $50.20 M
16/08/2018 $7.21622 $2.53 M $53.68 M
17/08/2018 $10.6084 $4.90 M $78.91 M
18/08/2018 $9.49291 $4.33 M $70.61 M
19/08/2018 $9.86659 $2.36 M $73.40 M
20/08/2018 $9.16707 $3.22 M $68.20 M
21/08/2018 $9.31816 $2.23 M $73.55 M
22/08/2018 $8.68018 $2.40 M $68.59 M
23/08/2018 $9.63466 $2.47 M $76.14 M
24/08/2018 $10.5903 $4.63 M $83.69 M
25/08/2018 $10.9842 $4.68 M $86.80 M
26/08/2018 $10.8417 $4.84 M $85.72 M
27/08/2018 $10.4376 $4.19 M $82.58 M
28/08/2018 $10.9179 $4.51 M $86.44 M
29/08/2018 $9.98626 $5.93 M $79.11 M
30/08/2018 $9.78539 $4.89 M $77.56 M
31/08/2018 $10.0419 $2.97 M $79.62 M
01/09/2018 $10.3103 $3.12 M $81.76 M
02/09/2018 $10.0431 $3.63 M $79.66 M
03/09/2018 $9.89317 $3.04 M $78.54 M
04/09/2018 $9.9406 $3.66 M $79.15 M
05/09/2018 $8.38018 $4.82 M $67.30 M
06/09/2018 $8.04162 $1.99 M $64.59 M
07/09/2018 $7.93569 $932,803 $63.81 M
08/09/2018 $7.61161 $1.14 M $61.21 M
09/09/2018 $7.45966 $1.01 M $60.00 M
10/09/2018 $7.5108 $749,298 $57.01 M
11/09/2018 $7.25007 $1.05 M $55.28 M
12/09/2018 $7.51319 $2.60 M $57.29 M
13/09/2018 $8.13543 $2.26 M $62.15 M
15/09/2018 $8.19411 $3.84 M $62.61 M
16/09/2018 $8.013 $1.54 M $61.23 M
17/09/2018 $8.3133 $1.36 M $63.54 M
18/09/2018 $7.4141 $2.90 M $56.67 M
19/09/2018 $7.29327 $2.15 M $56.05 M
20/09/2018 $7.14651 $1.72 M $55.02 M
21/09/2018 $6.8591 $4.53 M $52.82 M
22/09/2018 $7.49579 $3.68 M $57.73 M
23/09/2018 $7.06916 $1.60 M $54.45 M
24/09/2018 $7.33492 $1.52 M $56.51 M
25/09/2018 $6.97733 $1.50 M $53.76 M
26/09/2018 $6.74349 $1.43 M $51.97 M
27/09/2018 $6.80177 $1.10 M $52.43 M
28/09/2018 $7.17606 $1.27 M $55.32 M
29/09/2018 $7.05411 $1.64 M $54.39 M
30/09/2018 $7.04323 $2.04 M $54.32 M
01/10/2018 $7.18782 $1.32 M $55.44 M
02/10/2018 $7.32774 $1.48 M $56.53 M
03/10/2018 $7.38652 $2.71 M $56.99 M
04/10/2018 $8.04014 $3.85 M $62.04 M
05/10/2018 $8.12212 $3.49 M $62.69 M
06/10/2018 $7.96866 $1.78 M $61.51 M
07/10/2018 $7.79894 $1.12 M $60.21 M
08/10/2018 $7.93026 $1.06 M $61.24 M
09/10/2018 $7.95153 $1.71 M $61.40 M
10/10/2018 $9.01822 $4.31 M $69.64 M
11/10/2018 $8.27275 $4.17 M $63.88 M
12/10/2018 $7.81939 $3.47 M $60.38 M
13/10/2018 $8.11608 $3.80 M $62.67 M
14/10/2018 $8.32357 $1.23 M $64.28 M
15/10/2018 $8.07866 $1.55 M $62.39 M
16/10/2018 $8.81873 $5.12 M $68.10 M
17/10/2018 $9.63562 $3.69 M $74.41 M
18/10/2018 $9.69291 $3.76 M $74.85 M
19/10/2018 $9.69419 $2.61 M $74.86 M
20/10/2018 $9.36203 $2.66 M $72.30 M
21/10/2018 $9.31255 $1.39 M $71.91 M
22/10/2018 $9.13044 $1.20 M $70.51 M
23/10/2018 $8.88806 $2.51 M $68.64 M
24/10/2018 $8.63752 $1.85 M $66.70 M
25/10/2018 $7.00711 $10.20 M $54.11 M
26/10/2018 $6.09534 $8.46 M $47.07 M
27/10/2018 $6.27911 $4.30 M $48.49 M
28/10/2018 $6.30398 $2.13 M $48.68 M
29/10/2018 $6.21587 $1.33 M $48.00 M
30/10/2018 $5.89906 $2.58 M $45.55 M
31/10/2018 $6.02503 $1.49 M $46.53 M
01/11/2018 $5.87575 $1.35 M $45.37 M
02/11/2018 $5.9272 $1.98 M $45.77 M
03/11/2018 $5.95402 $2.93 M $45.98 M
04/11/2018 $6.00618 $1.90 M $46.38 M
05/11/2018 $5.39984 $3.51 M $41.70 M
06/11/2018 $6.19026 $7.27 M $47.80 M
07/11/2018 $6.90135 $6.32 M $53.29 M
08/11/2018 $6.80295 $3.14 M $52.53 M
09/11/2018 $6.64715 $2.48 M $51.33 M
10/11/2018 $6.59544 $1.83 M $50.93 M
11/11/2018 $6.75553 $1.63 M $52.17 M
12/11/2018 $6.65725 $2.22 M $51.41 M
13/11/2018 $6.32684 $1.61 M $48.86 M
14/11/2018 $6.21845 $1.20 M $59.70 M
15/11/2018 $5.61115 $2.59 M $53.87 M
16/11/2018 $5.66073 $1.86 M $54.34 M
17/11/2018 $5.65823 $1.92 M $54.32 M
18/11/2018 $5.6795 $1.84 M $54.52 M
19/11/2018 $5.60078 $1.37 M $53.77 M
20/11/2018 $5.08981 $3.52 M $48.86 M
21/11/2018 $3.27859 $16.80 M $31.47 M
22/11/2018 $3.56443 $3.72 M $34.22 M
23/11/2018 $3.20356 $1.74 M $30.75 M
24/11/2018 $3.27592 $1.32 M $31.45 M
25/11/2018 $2.73812 $1.36 M $26.29 M
26/11/2018 $2.9522 $1.62 M $28.34 M
27/11/2018 $2.71624 $1.65 M $26.08 M
28/11/2018 $2.78901 $1.77 M $39.29 M
29/11/2018 $3.01932 $2.18 M $42.54 M
30/11/2018 $3.05336482255 $1.85 M $43.08 M
01/12/2018 $2.94531888754 $1.55 M $41.56 M
02/12/2018 $3.23683218166 $1.51 M $45.67 M
03/12/2018 $3.03567412412 $1.17 M $42.84 M
04/12/2018 $2.94771276536 $1.50 M $41.60 M
05/12/2018 $2.92327314551 $901,792 $41.38 M
06/12/2018 $2.86574066794 $1.63 M $40.57 M
07/12/2018 $2.54413915748 $1.44 M $36.28 M
08/12/2018 $2.61510140363 $2.44 M $37.30 M
09/12/2018 $2.5610867239 $1.48 M $36.54 M
10/12/2018 $2.58295803552 $1.64 M $36.85 M
11/12/2018 $2.60279757845 $1.13 M $37.14 M
12/12/2018 $2.54069504731 $484,886 $36.25 M
13/12/2018 $2.58906375184 $1.34 M $36.95 M
14/12/2018 $2.49464150293 $926,197 $35.65 M
15/12/2018 $2.5094036022 $743,519 $35.87 M
16/12/2018 $2.56176366133 $614,050 $36.62 M
17/12/2018 $2.55974163724 $859,997 $36.59 M
18/12/2018 $2.78043946769 $1.02 M $39.75 M
19/12/2018 $2.91254307014 $1.01 M $41.64 M
20/12/2018 $2.93209465085 $1.22 M $41.93 M
21/12/2018 $2.95691572792 $2.40 M $42.29 M
22/12/2018 $2.83081360052 $1.54 M $40.49 M
23/12/2018 $3.02384172031 $1.38 M $43.26 M
24/12/2018 $3.05802197432 $2.44 M $43.75 M
25/12/2018 $2.71451954911 $2.44 M $38.83 M
26/12/2018 $2.79021954245 $1.75 M $39.92 M
27/12/2018 $2.75856855681 $669,134 $39.47 M
28/12/2018 $2.60057008044 $931,578 $37.26 M
29/12/2018 $2.86231837736 $1.55 M $41.01 M
30/12/2018 $2.73470763923 $1.02 M $39.19 M
31/12/2018 $2.68251757538 $714,338 $38.44 M
01/01/2019 $2.64968435417 $916,590 $37.98 M
02/01/2019 $2.77949675694 $1.00 M $39.84 M
03/01/2019 $2.80439676171 $2.99 M $40.20 M
04/01/2019 $2.75805743354 $1.63 M $39.55 M
05/01/2019 $2.74914562752 $2.00 M $39.42 M
06/01/2019 $2.67855583853 $2.48 M $38.41 M
07/01/2019 $2.80913826852 $2.70 M $40.29 M
08/01/2019 $2.5715930846 $1.60 M $36.89 M
09/01/2019 $2.52299722284 $8.79 M $36.19 M
10/01/2019 $2.53167583495 $1.88 M $36.32 M
11/01/2019 $2.26927440475 $4.25 M $32.76 M
12/01/2019 $2.25186590763 $1.22 M $32.62 M
13/01/2019 $2.23475329688 $990,087 $32.38 M
14/01/2019 $2.25055673332 $1.89 M $32.61 M
15/01/2019 $2.30240751364 $1.53 M $33.36 M
16/01/2019 $2.20447474134 $2.72 M $31.95 M
17/01/2019 $2.2728726306 $1.19 M $32.94 M
18/01/2019 $2.24676604902 $881,913 $32.57 M
19/01/2019 $2.21448089672 $528,187 $32.11 M
20/01/2019 $2.19991496709 $633,667 $31.90 M
21/01/2019 $2.15992147126 $1.97 M $31.32 M
22/01/2019 $2.16071883144 $975,955 $31.34 M
23/01/2019 $2.19855724509 $1.51 M $31.89 M
24/01/2019 $2.17260668494 $1.26 M $31.51 M
25/01/2019 $2.26331227553 $899,357 $32.83 M
26/01/2019 $2.32444774558 $1.54 M $33.72 M
27/01/2019 $2.2748682222 $1.04 M $33.01 M
28/01/2019 $2.24122049076 $2.33 M $32.52 M
29/01/2019 $2.12357056338 $1.19 M $30.82 M
30/01/2019 $2.13765981946 $877,536 $31.03 M
31/01/2019 $2.15750061011 $642,136 $31.33 M
01/02/2019 $2.07756104609 $458,947 $30.16 M
02/02/2019 $2.12357025986 $1.04 M $30.83 M
03/02/2019 $2.15726212938 $487,540 $31.32 M
04/02/2019 $2.15076955495 $522,079 $31.23 M
05/02/2019 $2.12021246211 $769,979 $30.79 M
06/02/2019 $2.07000280086 $404,795 $30.06 M
07/02/2019 $2.10922628417 $423,391 $30.63 M
08/02/2019 $2.12362895977 $514,910 $30.84 M
09/02/2019 $2.28050956745 $1.08 M $33.13 M
10/02/2019 $2.29347805535 $511,293 $33.32 M
11/02/2019 $2.31527423473 $1.10 M $33.74 M
12/02/2019 $2.14636560454 $1.23 M $31.28 M
13/02/2019 $2.12384845557 $4.07 M $30.96 M
14/02/2019 $2.06613966571 $2.21 M $30.12 M
15/02/2019 $2.03924797295 $1.41 M $29.73 M
16/02/2019 $1.88680952372 $2.53 M $27.51 M
17/02/2019 $2.01618379111 $1.60 M $29.40 M
18/02/2019 $2.04897715577 $1.48 M $29.93 M
19/02/2019 $2.08462988055 $1.62 M $30.46 M
20/02/2019 $2.04632053039 $2.26 M $29.90 M
21/02/2019 $2.05857309871 $1.55 M $30.11 M
22/02/2019 $1.99985000696 $2.61 M $29.27 M
23/02/2019 $2.15969589238 $2.20 M $31.61 M
24/02/2019 $2.27687545958 $1.61 M $33.33 M
25/02/2019 $2.12341348238 $2.44 M $31.09 M
26/02/2019 $2.11456233488 $3.03 M $30.96 M
27/02/2019 $2.12984016551 $1.55 M $31.19 M
28/02/2019 $2.19870879546 $1.90 M $32.20 M
01/03/2019 $2.12977233069 $1.26 M $31.23 M
02/03/2019 $2.11123085 $867,989 $30.96 M
03/03/2019 $2.08791955212 $993,419 $30.62 M
04/03/2019 $2.04008288669 $1.17 M $29.92 M
05/03/2019 $1.99224809799 $1.27 M $29.82 M
06/03/2019 $2.04795888644 $1.21 M $30.66 M
07/03/2019 $2.05436164793 $1.31 M $30.79 M
08/03/2019 $2.04201283478 $1.67 M $30.71 M
09/03/2019 $2.46218789492 $5.09 M $37.04 M
10/03/2019 $2.47978226585 $7.27 M $37.30 M
11/03/2019 $2.49670125863 $4.76 M $37.56 M
12/03/2019 $2.46422544626 $1.87 M $37.08 M
13/03/2019 $2.4366192021 $3.17 M $36.66 M
14/03/2019 $2.53576991683 $2.20 M $38.16 M
15/03/2019 $2.50649530381 $1.77 M $37.73 M
16/03/2019 $2.6353099078 $1.09 M $39.67 M
17/03/2019 $2.7017586476 $807,196 $40.67 M
18/03/2019 $2.7085463079 $1.16 M $40.78 M
19/03/2019 $2.76448547226 $4.58 M $41.62 M
20/03/2019 $2.78305335813 $4.87 M $41.91 M
21/03/2019 $2.84812010225 $2.63 M $42.90 M
22/03/2019 $2.6675585951 $4.07 M $40.18 M
23/03/2019 $2.76172688142 $2.13 M $41.60 M
24/03/2019 $2.69162348528 $2.14 M $40.55 M
25/03/2019 $2.68847136441 $2.22 M $40.51 M
26/03/2019 $2.63704632703 $1.97 M $39.74 M
27/03/2019 $2.72558068452 $2.19 M $41.07 M
28/03/2019 $2.7874849384 $3.05 M $42.01 M
29/03/2019 $3.01504082366 $4.86 M $45.45 M
30/03/2019 $2.96122142785 $5.76 M $44.64 M
31/03/2019 $4.15956992832 $18.23 M $62.71 M
01/04/2019 $3.84467885767 $20.08 M $57.97 M
02/04/2019 $4.00566804786 $8.85 M $60.40 M
03/04/2019 $4.26191394344 $10.65 M $64.27 M
04/04/2019 $4.22444437743 $5.38 M $63.62 M
05/04/2019 $4.22245522662 $4.99 M $63.81 M
06/04/2019 $4.22664388545 $3.58 M $63.88 M
07/04/2019 $4.20800395854 $4.84 M $63.60 M
08/04/2019 $4.37639111027 $7.71 M $66.15 M
09/04/2019 $4.24002476941 $6.66 M $64.10 M
10/04/2019 $4.3059770174 $4.16 M $65.31 M
11/04/2019 $4.04419826788 $4.55 M $61.34 M
12/04/2019 $3.76059562842 $5.12 M $57.09 M
13/04/2019 $3.83843407392 $3.74 M $58.28 M
14/04/2019 $3.7995715885 $1.79 M $57.69 M
15/04/2019 $3.97247505301 $2.79 M $60.33 M
16/04/2019 $3.74735807472 $1.83 M $56.91 M
17/04/2019 $3.85061691845 $1.90 M $58.48 M
18/04/2019 $3.9229401821 $3.67 M $59.59 M
19/04/2019 $3.84593636689 $1.96 M $58.42 M
20/04/2019 $3.97753516366 $4.29 M $60.43 M
21/04/2019 $4.05363549406 $2.82 M $61.59 M
22/04/2019 $3.84729779826 $2.41 M $58.46 M
23/04/2019 $3.64599104402 $4.09 M $55.40 M
24/04/2019 $3.48231250676 $4.12 M $53.01 M
25/04/2019 $3.19515321919 $6.56 M $48.65 M
26/04/2019 $3.0515652418 $3.06 M $46.46 M
27/04/2019 $3.10903899405 $2.11 M $47.34 M
28/04/2019 $3.15917984636 $1.84 M $48.11 M
29/04/2019 $2.98261178111 $2.04 M $45.43 M
30/04/2019 $2.98960723918 $1.79 M $45.54 M
01/05/2019 $3.22554204455 $2.12 M $49.14 M
02/05/2019 $3.20432385347 $1.90 M $48.82 M
03/05/2019 $3.16049385421 $1.56 M $48.16 M
04/05/2019 $3.30063410654 $2.36 M $50.30 M
05/05/2019 $3.1105633396 $4.05 M $47.41 M
06/05/2019 $3.0698353023 $3.54 M $46.79 M
07/05/2019 $3.20496321295 $8.77 M $48.85 M
08/05/2019 $3.11744494632 $2.98 M $47.62 M
09/05/2019 $3.13434004975 $2.45 M $47.92 M
10/05/2019 $3.20656949911 $2.64 M $49.10 M
11/05/2019 $3.44266925564 $4.78 M $52.72 M
12/05/2019 $3.29207569676 $4.45 M $50.41 M
13/05/2019 $3.38287494172 $2.93 M $51.81 M
14/05/2019 $3.50471674097 $5.61 M $53.68 M
15/05/2019 $3.54094459711 $5.53 M $54.24 M
16/05/2019 $4.18338631255 $9.99 M $64.15 M
17/05/2019 $3.58517654033 $8.49 M $54.98 M
18/05/2019 $3.40590779245 $3.55 M $52.23 M
19/05/2019 $3.73128216249 $3.05 M $57.23 M
20/05/2019 $3.52397236757 $3.60 M $54.05 M
21/05/2019 $3.48773115555 $4.00 M $53.50 M
22/05/2019 $3.69317531034 $3.61 M $56.66 M
23/05/2019 $3.67909242527 $9.27 M $56.45 M
24/05/2019 $3.80376238202 $9.37 M $58.36 M
25/05/2019 $3.77257362039 $3.51 M $57.89 M
25/05/2019 $3.7141267728 $1.99 M $57.00 M
25/05/2019 $3.90841185683 $2.46 M $59.98 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×