Elastos(ELA) current price is 6.77.

Elastos current price is 6.77 with a marketcap of 52.21M. Its price is 1.83% up in last 24 hours.


  • ELA
    Elastos(ELA)
  • Price
    6.77
  • 1h %
    0.12%
  • 24h %
    1.83%
  • 7d %
    -5.2%
  • Market Cap
    52.21M
  • Volume
    1.17M
  • Available Supply
    7.71M ELA
  • Rank
    99


More Info About Coin

Elastos is the world's first Internet operating system focusing on decentralizing Internet using blockchain. elastos uses the Internet as the base-layer infrastructure rather than as an application, and emphasizes that network communications should be separated from application computing. It also prohibits apps from directly accessing the network so as to prevent malicious attacks.

Historical Data

Date Price Volume Market Cap
01/02/2018 $44.0124 $32460200 $0
02/02/2018 $53.4369 $20149300 $0
03/02/2018 $54.3658 $21334200 $0
04/02/2018 $66.1901 $51502100 $0
05/02/2018 $43.8564 $31171700 $0
06/02/2018 $55.5845 $42341000 $0
07/02/2018 $52.5068 $45825700 $0
08/02/2018 $54.6878 $44510600 $0
09/02/2018 $56.7776 $49569900 $0
10/02/2018 $52.9365 $70516400 $0
11/02/2018 $48.5055 $64971800 $0
12/02/2018 $50.6142 $63255300 $0
13/02/2018 $48.7591 $59775600 $0
14/02/2018 $54.6169 $67458800 $0
15/02/2018 $55.6758 $69638800 $0
16/02/2018 $55.9537 $70391600 $0
17/02/2018 $62.2217 $74353400 $0
18/02/2018 $61.6224 $75178800 $0
19/02/2018 $65.6814 $79374100 $0
20/02/2018 $65.1514 $81526900 $0
21/02/2018 $62.1763 $76131900 $0
22/02/2018 $69.6458 $95432600 $0
24/02/2018 $89.1855 $121752000 $0
25/02/2018 $80.2054 $133556000 $0
26/02/2018 $74.1372 $104986000 $0
27/02/2018 $78.7452 $80720100 $0
28/02/2018 $80.6633 $93914900 $0
01/03/2018 $79.3734 $97744600 $0
02/03/2018 $82.4381 $97178100 $0
03/03/2018 $78.5228 $92657700 $0
04/03/2018 $77.9125 $43836400 $0
05/03/2018 $78.1782 $47819600 $0
06/03/2018 $67.406 $61570700 $0
07/03/2018 $61.9804 $29425700 $0
08/03/2018 $53.2084 $20230700 $0
09/03/2018 $48.1761 $17755000 $0
10/03/2018 $52.3654 $13079100 $0
11/03/2018 $46.3414 $9661830 $0
12/03/2018 $51.5108 $7909810 $0
13/03/2018 $48.8367 $10592200 $0
14/03/2018 $47.5836 $7063580 $0
15/03/2018 $42.0464 $19859300 $0
16/03/2018 $43.6244 $24167800 $0
17/03/2018 $42.902 $21578700 $0
18/03/2018 $37.2524 $18679000 $0
19/03/2018 $34.848 $23713400 $0
20/03/2018 $39.1401 $15908900 $0
21/03/2018 $40.0966 $18096100 $0
22/03/2018 $40.277 $14377100 $0
23/03/2018 $38.2941 $12849000 $0
24/03/2018 $37.8954 $15108300 $0
25/03/2018 $36.6197 $14145700 $0
26/03/2018 $35.522 $13104200 $0
27/03/2018 $32.2464 $16645800 $0
28/03/2018 $30.417 $10753100 $0
29/03/2018 $33.2619 $18066300 $0
30/03/2018 $29.088 $13814800 $0
31/03/2018 $28.582 $13810700 $0
01/04/2018 $28.0747 $10799400 $0
02/04/2018 $25.3258 $12172100 $0
03/04/2018 $26.8153 $11135800 $0
04/04/2018 $28.0489 $11780400 $0
05/04/2018 $25.6176 $10393400 $0
06/04/2018 $27.1293 $10590100 $0
07/04/2018 $30.0208 $14987400 $149052521
08/04/2018 $38.3386 $21848400 $190350190
09/04/2018 $33.3487 $17335000 $165575461
10/04/2018 $32.6928 $15157200 $162318934
11/04/2018 $33.2724 $13452000 $165196634
12/04/2018 $35.4206 $14670600 $175862393
13/04/2018 $40.1197 $21164800 $199599688
14/04/2018 $38.3273 $16798800 $190682106
15/04/2018 $38.8409 $38841100 $193237498
16/04/2018 $40.7188 $33978200 $202580233
17/04/2018 $39.021 $23909600 $195733120
18/04/2018 $36.2632 $15997400 $182008346
19/04/2018 $37.1764 $15903100 $186591771
20/04/2018 $39.671 $18105100 $200363408
21/04/2018 $43.3598 $26336400 $218994149
22/04/2018 $42.7428 $26453900 $215877899
23/04/2018 $43.8636 $19902900 $221538622
24/04/2018 $45.4768 $18187700 $229686280
25/04/2018 $45.786 $22778800 $231247917
26/04/2018 $38.9845 $20255900 $196896090
27/04/2018 $41.2674 $17667700 $211395240
28/04/2018 $40.6956 $15033400 $208466143
29/04/2018 $45.3934 $17841700 $232530945
30/04/2018 $50.3546 $29087700 $257945018
01/05/2018 $44.3017 $21546100 $226938585
02/05/2018 $47.7995 $15239800 $244856298
03/05/2018 $46.9024 $17678400 $240575066
04/05/2018 $46.3289 $22404300 $237633410
05/05/2018 $48.8323 $19716700 $250473989
06/05/2018 $63.5621 $33170600 $326027039
07/05/2018 $56.4971 $32263600 $289788723
08/05/2018 $58.2768 $24908900 $298916954
09/05/2018 $55.5601 $19104100 $284982532
10/05/2018 $57.1282 $18652200 $293999793
11/05/2018 $55.133 $23174000 $283927769
12/05/2018 $50.0315 $24519600 $257655683
13/05/2018 $46.1347 $22516900 $237587645
14/05/2018 $47.9624 $17166600 $247000032
15/05/2018 $51.0282 $20130700 $262788469
16/05/2018 $47.8355 $17149600 $246605251
17/05/2018 $46.6288 $14524700 $240353886
18/05/2018 $42.8101 $14094900 $221197419
19/05/2018 $44.8634 $13747200 $231806678
20/05/2018 $44.9247 $12675200 $233470903
21/05/2018 $46.3697 $11123500 $240980686
22/05/2018 $45.4126 $10227100 $236006443
23/05/2018 $43.0438 $10000900 $223696138
24/05/2018 $38.8519 $11691500 $201911056
25/05/2018 $38.0397 $11676100 $191146883
26/05/2018 $38.4499 $11197100 $193208094
27/05/2018 $38.8573 $13227300 $195255233
28/05/2018 $40.5898 $14569500 $203960908
29/05/2018 $37.4099 $16032300 $187978377
30/05/2018 $39.5871 $22127300 $198918419
31/05/2018 $39.033 $16650800 $196134143
01/06/2018 $39.337 $17379000 $198611745
02/06/2018 $41.8991 $18212800 $211547717
03/06/2018 $42.5721 $18385000 $214945660
04/06/2018 $42.706 $17815700 $215621482
05/06/2018 $40.2842 $15136400 $203393057
06/06/2018 $43.0779 $14547200 $217498502
07/06/2018 $42.8439 $12745200 $216317019
08/06/2018 $43.1088 $11229100 $222104809
09/06/2018 $43.0703 $11461400 $222187395
10/06/2018 $39.6731 $11482100 $204662189
11/06/2018 $35.452 $11711700 $182886725
12/06/2018 $35.5528 $7763590 $183406700
13/06/2018 $31.3091 $7712230 $161514654
14/06/2018 $28.7672 $9285500 $148401709
15/06/2018 $30.54 $8137450 $159252469
16/06/2018 $28.4793 $7451940 $148506823
17/06/2018 $29.9641 $7428730 $156249383
18/06/2018 $28.6143 $6842250 $149210626
19/06/2018 $29.6982 $7361010 $154862813
20/06/2018 $28.2016 $6039510 $147058705
21/06/2018 $28.0755 $7149250 $146401140
22/06/2018 $27.4894 $7150910 $143662283
23/06/2018 $22.7516 $10311100 $118902178
24/06/2018 $20.4019 $6920780 $106622394
25/06/2018 $19.7941 $5999480 $103445956
26/06/2018 $19.9356 $5076100 $104185441
27/06/2018 $19.1791 $5305610 $100231891
28/06/2018 $19.9324 $3221490 $104168701
29/06/2018 $18.4138 $3027770 $96232339
30/06/2018 $19.8764 $1739090 $104191167
01/07/2018 $20.5644 $2895200 $107797521
02/07/2018 $20.9942 $3870130 $110050610
03/07/2018 $23.2681 $5507330 $121970155
04/07/2018 $22.5476 $8105560 $118193429
05/07/2018 $23.9829 $6097650 $125717180
06/07/2018 $23.0888 $8743080 $121030330
07/07/2018 $23.2635 $5841560 $122191487
08/07/2018 $23.5937 $6421330 $123925837
09/07/2018 $21.1661 $7316300 $111174858
10/07/2018 $21.2118 $6497610 $111414881
11/07/2018 $18.4044 $4389150 $96669010
12/07/2018 $17.2036 $5896550 $90361713
13/07/2018 $16.3496 $6944540 $85876153
14/07/2018 $16.6481 $5366960 $87444010
15/07/2018 $16.5658 $2815650 $87011722
16/07/2018 $17.2398 $4638720 $90785834
17/07/2018 $19.9523 $5020410 $105070013
18/07/2018 $21.3257 $6749650 $112302404
19/07/2018 $18.9842 $6565170 $99976980
20/07/2018 $18.3173 $1962640 $96464944
21/07/2018 $16.1509 $2078130 $85055954
22/07/2018 $16.9191 $1506310 $89102198
23/07/2018 $16.7781 $7209220 $88359631
24/07/2018 $16.6087 $10775100 $88525481
25/07/2018 $17.5254 $12717900 $93411722
26/07/2018 $18.45 $11264500 $98339903
27/07/2018 $16.4245 $9025260 $87543827
28/07/2018 $16.7276 $10131700 $89159940
29/07/2018 $16.3112 $9645330 $86940475
30/07/2018 $16.5574 $10386800 $88252741
31/07/2018 $15.932 $3244070 $84919283
01/08/2018 $14.4626 $4569770 $77160956
02/08/2018 $12.7849 $8961690 $92892493
03/08/2018 $11.8324 $4526630 $85971812
04/08/2018 $12.1207 $3942830 $88793751
05/08/2018 $10.9014 $4047760 $79861405
06/08/2018 $11.0427 $4219110 $80896534
07/08/2018 $10.1186 $4121670 $74126712
08/08/2018 $10.0304 $4424600 $73480570
09/08/2018 $8.72814 $4091560 $63940525
10/08/2018 $8.98755 $4036410 $65840898
11/08/2018 $7.66664 $3830350 $56674684
12/08/2018 $7.25503 $4632380 $53631901
13/08/2018 $7.1599 $2740810 $52928658
14/08/2018 $5.65184 $2279540 $41780508
15/08/2018 $6.56687 $2191390 $48611313
16/08/2018 $6.76588 $2344530 $50089027
17/08/2018 $8.62301 $3014190 $64139998
18/08/2018 $10.3183 $5052510 $76749933
19/08/2018 $9.37741 $3727200 $69751362
20/08/2018 $10.334 $2507220 $76882200
21/08/2018 $9.21779 $3038380 $68577883
22/08/2018 $9.56996 $2561920 $75537097
23/08/2018 $9.08782 $2168980 $71815097
24/08/2018 $9.82057 $2627380 $77605534
25/08/2018 $10.7512 $4739360 $84959683
26/08/2018 $10.4428 $4682770 $82526482
27/08/2018 $10.7262 $4768650 $84817678
28/08/2018 $10.5612 $4256770 $83565649
29/08/2018 $10.8788 $4827640 $86132757
30/08/2018 $9.92041 $6166680 $78594180
31/08/2018 $9.79969 $4731880 $77681375
01/09/2018 $10.0804 $3015110 $79925300
02/09/2018 $10.0046 $3211170 $79339993
03/09/2018 $9.95475 $3460150 $78956718
04/09/2018 $9.86887 $3150190 $78353008
05/09/2018 $10.0422 $3587520 $80634075
06/09/2018 $7.97186 $5145380 $64020570
07/09/2018 $8.16822 $1344560 $65665467
08/09/2018 $8.00445 $809076 $64359179
09/09/2018 $7.55926 $1228610 $60789269
10/09/2018 $7.57389 $980089 $60916342
11/09/2018 $7.64523 $816039 $58033170
12/09/2018 $7.24611 $1060430 $55249271
13/09/2018 $7.59494 $3030570 $57918599
14/09/2018 $8.53782 $2278860 $65221709
15/09/2018 $8.25826 $3489530 $63097573
16/09/2018 $7.98064 $1451990 $60986981
17/09/2018 $8.3388 $1690090 $63734323
18/09/2018 $7.09643 $2684140 $54247302
19/09/2018 $7.28256 $2141180 $55969578
20/09/2018 $6.93802 $1892780 $53416981
21/09/2018 $6.93931 $4815430 $53435717
22/09/2018 $7.2199 $3194320 $55605492
23/09/2018 $6.95713 $1575110 $53590850
24/09/2018 $7.30808 $1306740 $56303996
25/09/2018 $6.75199 $1599100 $52028063
26/09/2018 $6.71155 $1389740 $51723773
26/09/2018 $6.77378789298 $1172973.96187 $52207053.20317

Twitter News Feed

[custom-twitter-feeds screenname="Elastos_org"]

Submit Your Reviews