Elastos current price is $3.37 with a marketcap of $32.33 M. Its price is 33.82% down in last 24 hours.

Elastos(ELA)
 Price $3.37

1h %
3.23%

24h %
33.82%

7d %
46.56%
 Market Cap $32.33 M
 Volume $12.37 M
 Available Supply 9.60 M ELA
 Rank 109
Loading Chart...
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 baselayer 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  $32.46 M  $0 
02/02/2018  $53.4369  $20.15 M  $0 
03/02/2018  $54.3658  $21.33 M  $0 
04/02/2018  $66.1901  $51.50 M  $0 
05/02/2018  $43.8564  $31.17 M  $0 
06/02/2018  $55.5845  $42.34 M  $0 
07/02/2018  $52.5068  $45.83 M  $0 
08/02/2018  $54.6878  $44.51 M  $0 
09/02/2018  $56.7776  $49.57 M  $0 
10/02/2018  $52.9365  $70.52 M  $0 
11/02/2018  $48.5055  $64.97 M  $0 
12/02/2018  $50.6142  $63.26 M  $0 
13/02/2018  $48.7591  $59.78 M  $0 
14/02/2018  $54.6169  $67.46 M  $0 
15/02/2018  $55.6758  $69.64 M  $0 
16/02/2018  $55.9537  $70.39 M  $0 
17/02/2018  $62.2217  $74.35 M  $0 
18/02/2018  $61.6224  $75.18 M  $0 
19/02/2018  $65.6814  $79.37 M  $0 
20/02/2018  $65.1514  $81.53 M  $0 
21/02/2018  $62.1763  $76.13 M  $0 
22/02/2018  $69.6458  $95.43 M  $0 
24/02/2018  $89.1855  $121.75 M  $0 
25/02/2018  $80.2054  $133.56 M  $0 
26/02/2018  $74.1372  $104.99 M  $0 
27/02/2018  $78.7452  $80.72 M  $0 
28/02/2018  $80.6633  $93.91 M  $0 
01/03/2018  $79.3734  $97.74 M  $0 
02/03/2018  $82.4381  $97.18 M  $0 
03/03/2018  $78.5228  $92.66 M  $0 
04/03/2018  $77.9125  $43.84 M  $0 
05/03/2018  $78.1782  $47.82 M  $0 
06/03/2018  $67.406  $61.57 M  $0 
07/03/2018  $61.9804  $29.43 M  $0 
08/03/2018  $53.2084  $20.23 M  $0 
09/03/2018  $48.1761  $17.76 M  $0 
10/03/2018  $52.3654  $13.08 M  $0 
11/03/2018  $46.3414  $9.66 M  $0 
12/03/2018  $51.5108  $7.91 M  $0 
13/03/2018  $48.8367  $10.59 M  $0 
14/03/2018  $47.5836  $7.06 M  $0 
15/03/2018  $42.0464  $19.86 M  $0 
16/03/2018  $43.6244  $24.17 M  $0 
17/03/2018  $42.902  $21.58 M  $0 
18/03/2018  $37.2524  $18.68 M  $0 
19/03/2018  $34.848  $23.71 M  $0 
20/03/2018  $39.1401  $15.91 M  $0 
21/03/2018  $40.0966  $18.10 M  $0 
22/03/2018  $40.277  $14.38 M  $0 
23/03/2018  $38.2941  $12.85 M  $0 
24/03/2018  $37.8954  $15.11 M  $0 
25/03/2018  $36.6197  $14.15 M  $0 
26/03/2018  $35.522  $13.10 M  $0 
27/03/2018  $32.2464  $16.65 M  $0 
28/03/2018  $30.417  $10.75 M  $0 
29/03/2018  $33.2619  $18.07 M  $0 
30/03/2018  $29.088  $13.81 M  $0 
31/03/2018  $28.582  $13.81 M  $0 
01/04/2018  $28.0747  $10.80 M  $0 
02/04/2018  $25.3258  $12.17 M  $0 
03/04/2018  $26.8153  $11.14 M  $0 
04/04/2018  $28.0489  $11.78 M  $0 
05/04/2018  $25.6176  $10.39 M  $0 
06/04/2018  $27.1293  $10.59 M  $0 
07/04/2018  $30.0208  $14.99 M  $149.05 M 
08/04/2018  $38.3386  $21.85 M  $190.35 M 
09/04/2018  $33.3487  $17.34 M  $165.58 M 
10/04/2018  $32.6928  $15.16 M  $162.32 M 
11/04/2018  $33.2724  $13.45 M  $165.20 M 
12/04/2018  $35.4206  $14.67 M  $175.86 M 
13/04/2018  $40.1197  $21.16 M  $199.60 M 
14/04/2018  $38.3273  $16.80 M  $190.68 M 
15/04/2018  $38.8409  $38.84 M  $193.24 M 
16/04/2018  $40.7188  $33.98 M  $202.58 M 
17/04/2018  $39.021  $23.91 M  $195.73 M 
18/04/2018  $36.2632  $16.00 M  $182.01 M 
19/04/2018  $37.1764  $15.90 M  $186.59 M 
20/04/2018  $39.671  $18.11 M  $200.36 M 
21/04/2018  $43.3598  $26.34 M  $218.99 M 
22/04/2018  $42.7428  $26.45 M  $215.88 M 
23/04/2018  $43.8636  $19.90 M  $221.54 M 
24/04/2018  $45.4768  $18.19 M  $229.69 M 
25/04/2018  $45.786  $22.78 M  $231.25 M 
26/04/2018  $38.9845  $20.26 M  $196.90 M 
27/04/2018  $41.2674  $17.67 M  $211.40 M 
28/04/2018  $40.6956  $15.03 M  $208.47 M 
29/04/2018  $45.3934  $17.84 M  $232.53 M 
30/04/2018  $50.3546  $29.09 M  $257.95 M 
01/05/2018  $44.3017  $21.55 M  $226.94 M 
02/05/2018  $47.7995  $15.24 M  $244.86 M 
03/05/2018  $46.9024  $17.68 M  $240.58 M 
04/05/2018  $46.3289  $22.40 M  $237.63 M 
05/05/2018  $48.8323  $19.72 M  $250.47 M 
06/05/2018  $63.5621  $33.17 M  $326.03 M 
07/05/2018  $56.4971  $32.26 M  $289.79 M 
08/05/2018  $58.2768  $24.91 M  $298.92 M 
09/05/2018  $55.5601  $19.10 M  $284.98 M 
10/05/2018  $57.1282  $18.65 M  $294.00 M 
11/05/2018  $55.133  $23.17 M  $283.93 M 
12/05/2018  $50.0315  $24.52 M  $257.66 M 
13/05/2018  $46.1347  $22.52 M  $237.59 M 
14/05/2018  $47.9624  $17.17 M  $247.00 M 
15/05/2018  $51.0282  $20.13 M  $262.79 M 
16/05/2018  $47.8355  $17.15 M  $246.61 M 
17/05/2018  $46.6288  $14.52 M  $240.35 M 
18/05/2018  $42.8101  $14.09 M  $221.20 M 
19/05/2018  $44.8634  $13.75 M  $231.81 M 
20/05/2018  $44.9247  $12.68 M  $233.47 M 
21/05/2018  $46.3697  $11.12 M  $240.98 M 
22/05/2018  $45.4126  $10.23 M  $236.01 M 
23/05/2018  $43.0438  $10.00 M  $223.70 M 
24/05/2018  $38.8519  $11.69 M  $201.91 M 
25/05/2018  $38.0397  $11.68 M  $191.15 M 
26/05/2018  $38.4499  $11.20 M  $193.21 M 
27/05/2018  $38.8573  $13.23 M  $195.26 M 
28/05/2018  $40.5898  $14.57 M  $203.96 M 
29/05/2018  $37.4099  $16.03 M  $187.98 M 
30/05/2018  $39.5871  $22.13 M  $198.92 M 
31/05/2018  $39.033  $16.65 M  $196.13 M 
01/06/2018  $39.337  $17.38 M  $198.61 M 
02/06/2018  $41.8991  $18.21 M  $211.55 M 
03/06/2018  $42.5721  $18.39 M  $214.95 M 
04/06/2018  $42.706  $17.82 M  $215.62 M 
05/06/2018  $40.2842  $15.14 M  $203.39 M 
06/06/2018  $43.0779  $14.55 M  $217.50 M 
07/06/2018  $42.8439  $12.75 M  $216.32 M 
08/06/2018  $43.1088  $11.23 M  $222.10 M 
09/06/2018  $43.0703  $11.46 M  $222.19 M 
10/06/2018  $39.6731  $11.48 M  $204.66 M 
11/06/2018  $35.452  $11.71 M  $182.89 M 
12/06/2018  $35.5528  $7.76 M  $183.41 M 
13/06/2018  $31.3091  $7.71 M  $161.51 M 
14/06/2018  $28.7672  $9.29 M  $148.40 M 
15/06/2018  $30.54  $8.14 M  $159.25 M 
16/06/2018  $28.4793  $7.45 M  $148.51 M 
17/06/2018  $29.9641  $7.43 M  $156.25 M 
18/06/2018  $28.6143  $6.84 M  $149.21 M 
19/06/2018  $29.6982  $7.36 M  $154.86 M 
20/06/2018  $28.2016  $6.04 M  $147.06 M 
21/06/2018  $28.0755  $7.15 M  $146.40 M 
22/06/2018  $27.4894  $7.15 M  $143.66 M 
23/06/2018  $22.7516  $10.31 M  $118.90 M 
24/06/2018  $20.4019  $6.92 M  $106.62 M 
25/06/2018  $19.7941  $6.00 M  $103.45 M 
26/06/2018  $19.9356  $5.08 M  $104.19 M 
27/06/2018  $19.1791  $5.31 M  $100.23 M 
28/06/2018  $19.9324  $3.22 M  $104.17 M 
29/06/2018  $18.4138  $3.03 M  $96.23 M 
30/06/2018  $19.8764  $1.74 M  $104.19 M 
01/07/2018  $20.5644  $2.90 M  $107.80 M 
02/07/2018  $20.9942  $3.87 M  $110.05 M 
03/07/2018  $23.2681  $5.51 M  $121.97 M 
04/07/2018  $22.5476  $8.11 M  $118.19 M 
05/07/2018  $23.9829  $6.10 M  $125.72 M 
06/07/2018  $23.0888  $8.74 M  $121.03 M 
07/07/2018  $23.2635  $5.84 M  $122.19 M 
08/07/2018  $23.5937  $6.42 M  $123.93 M 
09/07/2018  $21.1661  $7.32 M  $111.17 M 
10/07/2018  $21.2118  $6.50 M  $111.41 M 
11/07/2018  $18.4044  $4.39 M  $96.67 M 
12/07/2018  $17.2036  $5.90 M  $90.36 M 
13/07/2018  $16.3496  $6.94 M  $85.88 M 
14/07/2018  $16.6481  $5.37 M  $87.44 M 
15/07/2018  $16.5658  $2.82 M  $87.01 M 
16/07/2018  $17.2398  $4.64 M  $90.79 M 
17/07/2018  $19.9523  $5.02 M  $105.07 M 
18/07/2018  $21.3257  $6.75 M  $112.30 M 
19/07/2018  $18.9842  $6.57 M  $99.98 M 
20/07/2018  $18.3173  $1.96 M  $96.46 M 
21/07/2018  $16.1509  $2.08 M  $85.06 M 
22/07/2018  $16.9191  $1.51 M  $89.10 M 
23/07/2018  $16.7781  $7.21 M  $88.36 M 
24/07/2018  $16.6087  $10.78 M  $88.53 M 
25/07/2018  $17.5254  $12.72 M  $93.41 M 
26/07/2018  $18.45  $11.26 M  $98.34 M 
27/07/2018  $16.4245  $9.03 M  $87.54 M 
28/07/2018  $16.7276  $10.13 M  $89.16 M 
29/07/2018  $16.3112  $9.65 M  $86.94 M 
30/07/2018  $16.5574  $10.39 M  $88.25 M 
31/07/2018  $15.932  $3.24 M  $84.92 M 
01/08/2018  $14.4626  $4.57 M  $77.16 M 
02/08/2018  $12.7849  $8.96 M  $92.89 M 
03/08/2018  $11.8324  $4.53 M  $85.97 M 
04/08/2018  $12.1207  $3.94 M  $88.79 M 
05/08/2018  $10.9014  $4.05 M  $79.86 M 
06/08/2018  $11.0427  $4.22 M  $80.90 M 
07/08/2018  $10.1186  $4.12 M  $74.13 M 
08/08/2018  $10.0304  $4.42 M  $73.48 M 
09/08/2018  $8.72814  $4.09 M  $63.94 M 
10/08/2018  $8.98755  $4.04 M  $65.84 M 
11/08/2018  $7.66664  $3.83 M  $56.67 M 
12/08/2018  $7.25503  $4.63 M  $53.63 M 
13/08/2018  $7.1599  $2.74 M  $52.93 M 
14/08/2018  $5.65184  $2.28 M  $41.78 M 
15/08/2018  $6.56687  $2.19 M  $48.61 M 
16/08/2018  $6.76588  $2.34 M  $50.09 M 
17/08/2018  $8.62301  $3.01 M  $64.14 M 
18/08/2018  $10.3183  $5.05 M  $76.75 M 
19/08/2018  $9.37741  $3.73 M  $69.75 M 
20/08/2018  $10.334  $2.51 M  $76.88 M 
21/08/2018  $9.21779  $3.04 M  $68.58 M 
22/08/2018  $9.56996  $2.56 M  $75.54 M 
23/08/2018  $9.08782  $2.17 M  $71.82 M 
24/08/2018  $9.82057  $2.63 M  $77.61 M 
25/08/2018  $10.7512  $4.74 M  $84.96 M 
26/08/2018  $10.4428  $4.68 M  $82.53 M 
27/08/2018  $10.7262  $4.77 M  $84.82 M 
28/08/2018  $10.5612  $4.26 M  $83.57 M 
29/08/2018  $10.8788  $4.83 M  $86.13 M 
30/08/2018  $9.92041  $6.17 M  $78.59 M 
31/08/2018  $9.79969  $4.73 M  $77.68 M 
01/09/2018  $10.0804  $3.02 M  $79.93 M 
02/09/2018  $10.0046  $3.21 M  $79.34 M 
03/09/2018  $9.95475  $3.46 M  $78.96 M 
04/09/2018  $9.86887  $3.15 M  $78.35 M 
05/09/2018  $10.0422  $3.59 M  $80.63 M 
06/09/2018  $7.97186  $5.15 M  $64.02 M 
07/09/2018  $8.16822  $1.34 M  $65.67 M 
08/09/2018  $8.00445  $809,076  $64.36 M 
09/09/2018  $7.55926  $1.23 M  $60.79 M 
10/09/2018  $7.57389  $980,089  $60.92 M 
11/09/2018  $7.64523  $816,039  $58.03 M 
12/09/2018  $7.24611  $1.06 M  $55.25 M 
13/09/2018  $7.59494  $3.03 M  $57.92 M 
14/09/2018  $8.53782  $2.28 M  $65.22 M 
15/09/2018  $8.25826  $3.49 M  $63.10 M 
16/09/2018  $7.98064  $1.45 M  $60.99 M 
17/09/2018  $8.3388  $1.69 M  $63.73 M 
18/09/2018  $7.09643  $2.68 M  $54.25 M 
19/09/2018  $7.28256  $2.14 M  $55.97 M 
20/09/2018  $6.93802  $1.89 M  $53.42 M 
21/09/2018  $6.93931  $4.82 M  $53.44 M 
22/09/2018  $7.2199  $3.19 M  $55.61 M 
23/09/2018  $6.95713  $1.58 M  $53.59 M 
24/09/2018  $7.30808  $1.31 M  $56.30 M 
25/09/2018  $6.75199  $1.60 M  $52.03 M 
26/09/2018  $6.6273  $1.41 M  $51.08 M 
27/09/2018  $6.81505  $1.01 M  $52.53 M 
28/09/2018  $7.20124  $1.36 M  $55.52 M 
29/09/2018  $6.97624  $1.86 M  $53.79 M 
30/09/2018  $7.02869  $1.75 M  $54.20 M 
01/10/2018  $7.15951  $1.32 M  $55.22 M 
02/10/2018  $7.49716  $2.22 M  $57.84 M 
03/10/2018  $7.24605  $1.99 M  $55.91 M 
04/10/2018  $7.91587  $4.37 M  $61.09 M 
05/10/2018  $7.87726  $3.19 M  $60.80 M 
06/10/2018  $7.95496  $1.44 M  $61.41 M 
07/10/2018  $7.76893  $1.09 M  $59.98 M 
08/10/2018  $7.82023  $1.14 M  $60.39 M 
09/10/2018  $7.91658  $1.64 M  $61.13 M 
10/10/2018  $8.7631  $4.53 M  $67.67 M 
11/10/2018  $8.16658  $4.28 M  $63.06 M 
12/10/2018  $7.94778  $3.45 M  $61.37 M 
13/10/2018  $8.29447  $3.49 M  $64.05 M 
14/10/2018  $8.43325  $1.25 M  $65.12 M 
15/10/2018  $8.06336  $1.70 M  $62.27 M 
16/10/2018  $8.89869  $5.36 M  $68.72 M 
17/10/2018  $9.80039  $3.78 M  $75.68 M 
18/10/2018  $9.7608  $3.88 M  $75.38 M 
19/10/2018  $9.46067  $2.14 M  $73.06 M 
20/10/2018  $9.34978  $2.58 M  $72.20 M 
21/10/2018  $9.29797  $1.31 M  $71.80 M 
22/10/2018  $8.86641  $1.50 M  $68.47 M 
23/10/2018  $8.71888  $2.25 M  $67.33 M 
24/10/2018  $7.3204  $2.62 M  $56.53 M 
25/10/2018  $6.8536  $9.50 M  $52.93 M 
26/10/2018  $6.08268  $9.07 M  $46.97 M 
27/10/2018  $6.26028  $3.22 M  $48.34 M 
28/10/2018  $6.25243  $1.90 M  $48.28 M 
29/10/2018  $6.19945  $1.35 M  $47.87 M 
30/10/2018  $5.96171  $2.71 M  $46.04 M 
31/10/2018  $5.93925  $1.38 M  $45.86 M 
01/11/2018  $6.41769  $1.51 M  $49.56 M 
02/11/2018  $5.91017  $2.09 M  $45.64 M 
03/11/2018  $5.91879  $2.97 M  $45.71 M 
04/11/2018  $5.99635  $1.81 M  $46.31 M 
05/11/2018  $5.6386  $5.13 M  $43.54 M 
06/11/2018  $6.50194  $6.21 M  $50.21 M 
07/11/2018  $6.92541  $6.16 M  $53.48 M 
08/11/2018  $6.72569  $3.03 M  $51.94 M 
09/11/2018  $6.63814  $2.34 M  $51.26 M 
10/11/2018  $6.58396  $1.82 M  $50.84 M 
11/11/2018  $6.66019  $1.65 M  $51.43 M 
12/11/2018  $6.59759  $2.08 M  $50.95 M 
13/11/2018  $6.24095  $1.60 M  $59.91 M 
14/11/2018  $6.22585  $1.27 M  $59.77 M 
15/11/2018  $5.50056  $2.84 M  $52.80 M 
16/11/2018  $5.59507  $1.57 M  $53.71 M 
17/11/2018  $5.63628  $1.94 M  $54.11 M 
18/11/2018  $5.66137  $1.75 M  $54.35 M 
19/11/2018  $5.41153  $1.48 M  $51.95 M 
19/11/2018  $5.01278  $2.22 M  $48.12 M 
20/11/2018  $3.3751571557  $12.45 M  $32.40 M 