Elastos
ELA
Rank #1001
$1.25
Updated 26 days ago
Market Cap
$28.87M
24h Volume
$390.64K
Avg Volume (90d)
$434.55K
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 |