EtherKey Historical Data

ETK Page 2
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $7.46
+8.27%
$44.76 million $466
Apr 30, 2024 $6.89
-13.98%
$41.34 million $376
Apr 29, 2024 $8.01
-0.37%
$48.06 million $762
Apr 28, 2024 $8.04
-7.80%
$48.24 million $1,681
Apr 27, 2024 $8.72
-0.46%
$52.32 million $833
Apr 26, 2024 $8.27
-8.21%
$49.62 million $6,437
Apr 25, 2024 $12.1
+27.50%
$72.6 million $9,978
Apr 24, 2024 $9.49
+3.72%
$56.94 million $25,102
Apr 23, 2024 $9.97
-11.93%
$59.82 million $78,200
Apr 22, 2024 $11.32
-34.60%
$67.92 million $28,173
Apr 21, 2024 $17.31
+24.98%
$103.86 million $1,845
Apr 20, 2024 $13.85
-23.82%
$83.1 million $20,494
Apr 19, 2024 $18.18
-35.09%
$109.08 million $337,235
Apr 18, 2024 $28.03
+1.59%
$168.18 million $821,823
Apr 17, 2024 $27.53
+5.20%
$165.18 million $193,797
Apr 16, 2024 $26.17
-5.42%
$157.02 million $27,325
Apr 15, 2024 $27.67
-0.50%
$166.02 million $106,992
Apr 14, 2024 $27.87
-4.16%
$167.22 million $376,928
Apr 13, 2024 $29.08
-0.38%
$174.48 million $520,600
Apr 12, 2024 $29.19
-0.34%
$175.14 million $369,179
Apr 11, 2024 $29.25
-1.05%
$175.5 million $463,272
Apr 10, 2024 $29.61
-3.86%
$177.66 million $231,435
Apr 9, 2024 $30.8
+1.42%
$184.8 million $797,973
Apr 8, 2024 $30.36
-0.49%
$182.16 million $468,602
Apr 7, 2024 $30.51
+0.93%
$183.06 million $50,842
Apr 6, 2024 $30.27
+1.61%
$181.62 million $392,407
Apr 5, 2024 $29.79
-1.68%
$178.74 million $88,306
Apr 4, 2024 $30.35
+0.23%
$182.1 million $459,956
Apr 3, 2024 $30.32
-1.24%
$181.92 million $263,127
Apr 2, 2024 $30.7
-7.50%
$184.2 million $87,682
Apr 1, 2024 $32.99
-0.27%
$199.14 million $63,508
Mar 31, 2024 $33.08
+0.27%
$198.48 million $356,880
Mar 30, 2024 $32.99
+8.56%
$197.94 million $107,063
Mar 29, 2024 $30.41
+0.66%
$182.46 million $450,010
Mar 28, 2024 $30.25
-0.85%
$181.5 million $648,817
Mar 27, 2024 $30.51
+0.86%
$183.06 million $502
Mar 26, 2024 $30.25
+0.30%
$181.5 million $6,538
Mar 25, 2024 $30.16
-2.17%
$180.96 million $103,340
Mar 24, 2024 $30.83
-5.31%
$184.98 million $191,641
Mar 23, 2024 $32.56
-0.79%
$195.36 million $186,361
Mar 22, 2024 $32.8
+0.80%
$196.8 million $78,915
Mar 21, 2024 $32.83
+8.10%
$196.98 million $301,372
Mar 20, 2024 $30.37
-0.33%
$182.22 million $28,665
Mar 19, 2024 $30.66
+0.13%
$183.96 million $170,930
Mar 18, 2024 $30.68
+0.46%
$184.08 million $95,604
Mar 17, 2024 $30.6
+2.00%
$183.6 million $72,763
Mar 16, 2024 $30
-11.66%
$180 million $652
Mar 15, 2024 $33.96
+6.06%
$203.76 million $7,286
Mar 14, 2024 $32.02
+10.45%
$192.12 million $162,839
Mar 13, 2024 $40
+1.01%
$240 million $523