Elastos
ELA
Rank #1001
$1.25
Updated 26 days ago
Market Cap
$28.87M
24h Volume
$390.64K
Avg Volume (6m)
$770.02K
24h High/Low
$1.28
$1.23
$1.23
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Huobi ECO Chain Ecosystem
Bitcoin Sidechains
SideChain
Chains
Ethereum
0xe6fd75ff38adca4...
Huobi Token
0xa1ecfc2bec06e4b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.25 | $1.28 | $1.23 | $1.25 | $390.64K | $28.87M |
| Dec 2, 2025 | $1.24 | $1.27 | $1.24 | $1.26 | $213.63K | $28.87M |
| Dec 1, 2025 | $1.27 | $1.27 | $1.23 | $1.26 | $193.35K | $28.72M |
| Nov 30, 2025 | $1.30 | $1.31 | $1.28 | $1.28 | $115.63K | $29.82M |
| Nov 29, 2025 | $1.33 | $1.34 | $1.29 | $1.30 | $598.61K | $30.16M |
| Nov 28, 2025 | $1.26 | $1.39 | $1.26 | $1.33 | $304.19K | $29.67M |
| Nov 27, 2025 | $1.26 | $1.27 | $1.24 | $1.27 | $187.85K | $28.84M |
| Nov 26, 2025 | $1.26 | $1.29 | $1.24 | $1.27 | $187.27K | $28.92M |
| Nov 25, 2025 | $1.31 | $1.31 | $1.24 | $1.25 | $235.35K | $29.27M |
| Nov 24, 2025 | $1.34 | $1.35 | $1.27 | $1.32 | $320.85K | $29.87M |
| Nov 23, 2025 | $1.31 | $1.34 | $1.27 | $1.34 | $1.02M | $29.99M |
| Nov 22, 2025 | $1.25 | $1.44 | $1.24 | $1.33 | $423.13K | $30.08M |
| Nov 21, 2025 | $1.28 | $1.28 | $1.24 | $1.25 | $285.98K | $28.83M |
| Nov 20, 2025 | $1.41 | $1.41 | $1.26 | $1.28 | $1.25M | $30.36M |
| Nov 19, 2025 | $1.23 | $1.45 | $1.17 | $1.41 | $592.78K | $28.41M |
| Nov 18, 2025 | $1.33 | $1.33 | $1.20 | $1.24 | $1.20M | $28.38M |
| Nov 17, 2025 | $1.77 | $1.77 | $1.31 | $1.31 | $1.81M | $33.17M |
| Nov 16, 2025 | $1.20 | $1.27 | $1.20 | $1.23 | $224.28K | $28.37M |
| Nov 15, 2025 | $1.20 | $1.23 | $1.19 | $1.20 | $236.79K | $27.94M |
| Nov 14, 2025 | $1.25 | $1.25 | $1.20 | $1.20 | $304.22K | $28.33M |
| Nov 13, 2025 | $1.29 | $1.32 | $1.21 | $1.24 | $248.69K | $29.53M |
| Nov 12, 2025 | $1.24 | $1.28 | $1.24 | $1.28 | $225.50K | $28.94M |
| Nov 11, 2025 | $1.27 | $1.30 | $1.26 | $1.27 | $223.01K | $29.26M |
| Nov 10, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $196.09K | $30.72M |
| Nov 9, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $241.28K | $29.57M |
| Nov 8, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $575.16K | $31.12M |
| Nov 7, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $128.44K | $28.46M |
| Nov 6, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $133.88K | $29.81M |
| Nov 5, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $420.91K | $29.62M |
| Nov 4, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $289.18K | $30.13M |
| Nov 3, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $181.33K | $32.65M |
| Nov 2, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $196.85K | $32.83M |
| Nov 1, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $292.79K | $32.13M |
| Oct 31, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $431.60K | $32.89M |
| Oct 30, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $381.74K | $33.71M |
| Oct 29, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $142.78K | $33.85M |
| Oct 28, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $252.42K | $34.49M |
| Oct 27, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $238.72K | $35.85M |
| Oct 26, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $133.21K | $35.29M |
| Oct 25, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $288.53K | $34.72M |
| Oct 24, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $607.29K | $34.83M |
| Oct 23, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $541.76K | $34.48M |
| Oct 22, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $188.59K | $36.64M |
| Oct 21, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $476.12K | $37.10M |
| Oct 20, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $220.59K | $36.52M |
| Oct 19, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $185.47K | $36.47M |
| Oct 18, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $421.18K | $35.90M |
| Oct 17, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $424.71K | $36.98M |
| Oct 16, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $294.52K | $39.44M |
| Oct 15, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $220.31K | $37.40M |
| Oct 14, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $276.35K | $38.38M |
| Oct 13, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $452.89K | $36.23M |
| Oct 12, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $613.87K | $36.68M |
| Oct 11, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $957.61K | $35.69M |
| Oct 10, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $297.86K | $39.75M |
| Oct 9, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $287.86K | $41.25M |
| Oct 8, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $377.94K | $41.31M |
| Oct 7, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $262.48K | $43.24M |
| Oct 6, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $221.99K | $43.42M |
| Oct 5, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $665.20K | $43.96M |
| Oct 4, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $2.67M | $44.06M |
| Oct 3, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $428.65K | $43.49M |
| Oct 2, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $332.01K | $43.80M |
| Oct 1, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $327.52K | $42.49M |
| Sep 30, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $1.17M | $44.84M |
| Sep 29, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $1.73M | $52.46M |
| Sep 28, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $327.11K | $41.80M |
| Sep 27, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $280.85K | $41.11M |
| Sep 26, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $607.52K | $42.61M |
| Sep 25, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $256.89K | $46.54M |
| Sep 24, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $403.62K | $47.32M |
| Sep 23, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $612.59K | $46.88M |
| Sep 22, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $506.97K | $51.75M |
| Sep 21, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $569.48K | $55.66M |
| Sep 20, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $573.22K | $52.33M |
| Sep 19, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $1.76M | $54.46M |
| Sep 18, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $2.01M | $56.13M |
| Sep 17, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $1.73M | $53.00M |
| Sep 16, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $803.18K | $48.53M |
| Sep 15, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $763.35K | $52.02M |
| Sep 14, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $902.68K | $53.94M |
| Sep 13, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $2.09M | $56.23M |
| Sep 12, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $8.53M | $61.01M |
| Sep 11, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $2.24M | $57.82M |
| Sep 10, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $3.13M | $46.56M |
| Sep 9, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $11.32M | $49.95M |
| Sep 8, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $6.56M | $51.32M |
| Sep 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $1.43M | $36.70M |
| Sep 6, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $582.89K | $33.99M |
| Sep 5, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $1.17M | $35.45M |
| Sep 4, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $2.31M | $39.66M |
| Sep 3, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $6.07M | $42.20M |
| Sep 2, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $4.51M | $37.13M |
| Sep 1, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $1.44M | $32.67M |
| Aug 31, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $5.95M | $33.39M |
| Aug 30, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $229.69K | $27.75M |
| Aug 29, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $371.76K | $28.89M |
| Aug 28, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $244.07K | $27.79M |
| Aug 27, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $283.47K | $27.88M |
| Aug 26, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $178.22K | $26.89M |
| Aug 25, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $160.52K | $27.70M |
| Aug 24, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $278.09K | $28.10M |
| Aug 23, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $320.54K | $29.21M |
| Aug 22, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $191.30K | $27.12M |
| Aug 21, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $193.13K | $28.48M |
| Aug 20, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $328.18K | $27.84M |
| Aug 19, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $358.95K | $28.46M |
| Aug 18, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $152.60K | $28.49M |
| Aug 17, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $125.15K | $27.79M |
| Aug 16, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $242.32K | $28.37M |
| Aug 15, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $205.67K | $28.14M |
| Aug 14, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $299.34K | $29.32M |
| Aug 13, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $209.64K | $29.52M |
| Aug 12, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $412.90K | $29.05M |
| Aug 11, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $211.55K | $28.89M |
| Aug 10, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $237.13K | $29.46M |
| Aug 9, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $585.56K | $28.94M |
| Aug 8, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $290.76K | $29.35M |
| Aug 7, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $297.97K | $28.59M |
| Aug 6, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $324.13K | $28.53M |
| Aug 5, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $469.66K | $28.92M |
| Aug 4, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $1.08M | $28.67M |
| Aug 3, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $408.48K | $26.88M |
| Aug 2, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $545.02K | $27.75M |
| Aug 1, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $780.90K | $29.87M |
| Jul 31, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $354.60K | $31.50M |
| Jul 30, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $395.01K | $32.45M |
| Jul 29, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $422.96K | $32.48M |
| Jul 28, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $856.01K | $34.25M |
| Jul 27, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $513.05K | $36.53M |
| Jul 26, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $393.83K | $34.89M |
| Jul 25, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $381.38K | $35.07M |
| Jul 24, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $947.37K | $35.22M |
| Jul 23, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $481.40K | $33.17M |
| Jul 22, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $431.02K | $34.56M |
| Jul 21, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $445.36K | $33.64M |
| Jul 20, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $625.49K | $34.80M |
| Jul 19, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $482.12K | $34.08M |
| Jul 18, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $396.12K | $33.09M |
| Jul 17, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $327.61K | $34.01M |
| Jul 16, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $397.39K | $34.19M |
| Jul 15, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $228.63K | $32.54M |
| Jul 14, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $398.67K | $31.88M |
| Jul 13, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $292.22K | $30.60M |
| Jul 12, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $414.52K | $31.99M |
| Jul 11, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $453.62K | $31.63M |
| Jul 10, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $382.06K | $30.24M |
| Jul 9, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $249.52K | $29.70M |
| Jul 8, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $198.63K | $29.59M |
| Jul 7, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $176.86K | $29.82M |
| Jul 6, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $218.23K | $29.83M |
| Jul 5, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $178.07K | $29.49M |
| Jul 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $205.63K | $30.59M |
| Jul 3, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $276.49K | $31.77M |
| Jul 2, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $134.14K | $29.57M |
| Jul 1, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $167.13K | $30.39M |
| Jun 30, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $248.74K | $30.82M |
| Jun 29, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $146.23K | $30.47M |