EtherKey Historical Data

ETK
Download
Date Close Price change Market cap Trading volume
Jun 20, 2024 $ 0.011
+0.00%
$ -- $ 117
Jun 19, 2024 $ 0.011
+0.00%
$ 66,000 $ 56
Jun 18, 2024 $ 0.011
-21.43%
$ 66,000 $ 210
Jun 17, 2024 $ 0.014
-54.10%
$ 84,000 $ 261
Jun 16, 2024 $ 0.0305
+94.27%
$ 183,000 $ 7,148
Jun 15, 2024 $ 0.0157
+2.61%
$ 94,200 $ 138
Jun 14, 2024 $ 0.015
+0.00%
$ 90,000 $ 24
Jun 13, 2024 $ 0.015
-1.32%
$ 90,000 $ 70
Jun 12, 2024 $ 0.0152
-24.00%
$ 91,200 $ 108
Jun 11, 2024 $ 0.02
-36.10%
$ 120,000 $ 234
Jun 10, 2024 $ 0.0251
-29.30%
$ 150,600 $ 320
Jun 9, 2024 $ 0.0271
-8.14%
$ 162,600 $ 111
Jun 8, 2024 $ 0.0295
-5.14%
$ 177,000 $ 130
Jun 7, 2024 $ 0.0311
+15.19%
$ 186,600 $ 518
Jun 6, 2024 $ 0.027
+5.47%
$ 162,000 $ 2,127
Jun 5, 2024 $ 0.0339
+2.11%
$ 203,400 $ 498
Jun 4, 2024 $ 0.04
+55.64%
$ 240,000 $ 1,165
Jun 3, 2024 $ 0.0257
-34.77%
$ 154,200 $ 2,290
Jun 2, 2024 $ 0.0394
+29.18%
$ 236,400 $ 552
Jun 1, 2024 $ 0.0237
+12.86%
$ 142,200 $ 1,289
May 31, 2024 $ 0.021
+16.02%
$ 126,000 $ 81
May 30, 2024 $ 0.0181
-25.82%
$ 108,600 $ 139
May 29, 2024 $ 0.0244
+16.75%
$ 146,400 $ 234
May 28, 2024 $ 0.0209
-45.57%
$ 125,400 $ 562
May 27, 2024 $ 0.0384
+20.00%
$ 230,400 $ 90
May 26, 2024 $ 0.032
-16.88%
$ 192,000 $ 65
May 25, 2024 $ 0.0385
+20.31%
$ 231,000 $ 215
May 24, 2024 $ 0.032
+57.64%
$ 192,000 $ 317
May 23, 2024 $ 0.0203
-37.73%
$ 121,800 $ 692
May 22, 2024 $ 0.0326
-24.19%
$ 195,600 $ 282
May 21, 2024 $ 0.043
-52.22%
$ 258,000 $ 1,558
May 20, 2024 $ 0.09
+63.64%
$ 540,000 $ 1,595
May 19, 2024 $ 0.085
-5.87%
$ 510,000 $ 2,621
May 18, 2024 $ 0.035
-0.57%
$ 210,000 $ 242
May 17, 2024 $ 0.0352
-44.22%
$ 211,200 $ 247
May 16, 2024 $ 0.0631
+82.37%
$ 378,600 $ 471
May 15, 2024 $ 0.0346
-31.76%
$ 207,600 $ 317
May 14, 2024 $ 0.0507
+0.80%
$ 304,200 $ 263
May 13, 2024 $ 0.0503
-43.42%
$ 301,800 $ 452
May 12, 2024 $ 0.0889
+0.00%
$ 533,400 $ 76
May 11, 2024 $ 0.0889
+61.05%
$ 533,400 $ 371
May 10, 2024 $ 0.0478
-32.01%
$ 286,800 $ 1,351
May 9, 2024 $ 0.065
-14.25%
$ 390,000 $ 739
May 8, 2024 $ 0.0758
+1.34%
$ 454,800 $ 453
May 7, 2024 $ 0.0748
-50.07%
$ 448,800 $ 1,010
May 6, 2024 $ 0.15
+8.79%
$ 898,800 $ 11,431
May 5, 2024 $ 0.0676
-8.65%
$ 405,600 $ 2,117
May 4, 2024 $ 0.11
-37.75%
$ 660,000 $ 5,153
May 3, 2024 $ 0.177
-96.49%
$ 1.06 million $ 22,316
May 2, 2024 $ 5.38
-27.88%
$ 32.28 million $ 348
Download