Etarn Historical Data

ETAN Page 5
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.0148
-6.76%
$ 14.78 million $ 966,041
Nov 10, 2025 $ 0.0159
+9.76%
$ 15.87 million $ 931,440
Nov 9, 2025 $ 0.0145
+4.73%
$ 14.46 million $ 863,834
Nov 8, 2025 $ 0.0138
-1.09%
$ 13.81 million $ 864,277
Nov 7, 2025 $ 0.014
+13.22%
$ 13.96 million $ 878,701
Nov 6, 2025 $ 0.0123
-4.51%
$ 12.33 million $ 872,199
Nov 5, 2025 $ 0.0129
+5.79%
$ 12.92 million $ 893,621
Nov 4, 2025 $ 0.0122
+0.27%
$ 12.22 million $ 858,833
Nov 3, 2025 $ 0.0122
-2.14%
$ 12.18 million $ 791,243
Nov 2, 2025 $ 0.0125
+0.11%
$ 12.45 million $ 859,212
Nov 1, 2025 $ 0.0124
+0.14%
$ 12.44 million $ 838,879
Oct 31, 2025 $ 0.0125
+1.98%
$ 12.43 million $ 863,989
Oct 30, 2025 $ 0.0122
-14.33%
$ 12.22 million $ 889,048
Oct 29, 2025 $ 0.0142
-0.16%
$ 14.23 million $ 921,389
Oct 28, 2025 $ 0.0143
-1.89%
$ 14.26 million $ 901,667
Oct 27, 2025 $ 0.0146
-0.84%
$ 14.55 million $ 729,056
Oct 26, 2025 $ 0.0147
+3.14%
$ 14.67 million $ 710,784
Oct 25, 2025 $ 0.0142
+1.02%
$ 14.22 million $ 687,426
Oct 24, 2025 $ 0.0141
-47.32%
$ 14.08 million $ 924,214
Oct 23, 2025 $ 0.0267
+8.27%
$ 26.73 million $ 959,042
Oct 22, 2025 $ 0.026
+8.67%
$ 24.65 million $ 1.27 million
Oct 21, 2025 $ 0.0219
+62.01%
$ 23.97 million $ 1.61 million
Oct 20, 2025 $ 0.0136
-15.11%
$ 13.53 million $ 2.44 million
Oct 19, 2025 $ 0.0162
+1.28%
$ 15.97 million $ 3.91 million
Oct 18, 2025 $ 0.016
+2.49%
$ 15.99 million $ 3.25 million
Oct 17, 2025 $ 0.0158
-59.03%
$ 15.63 million $ 2.77 million
Oct 16, 2025 $ 0.0383
-37.84%
$ 38.49 million $ 4.94 million
Oct 15, 2025 $ 0.0615
-3.61%
$ 61.72 million $ 5.99 million
Oct 14, 2025 $ 0.0636
-6.42%
$ 63.8 million $ 3.44 million
Oct 13, 2025 $ 0.068
-4.90%
$ 67.88 million $ 4.26 million
Oct 12, 2025 $ 0.0715
+10.30%
$ 71.46 million $ 3.41 million
Oct 11, 2025 $ 0.0648
-3.36%
$ 64.81 million $ 3.43 million
Oct 10, 2025 $ 0.0672
-5.96%
$ 67.06 million $ 4.01 million
Oct 9, 2025 $ 0.0714
-3.69%
$ 71.44 million $ 3.74 million
Oct 8, 2025 $ 0.0742
-0.23%
$ 74.16 million $ 2.58 million
Oct 7, 2025 $ 0.0743
-5.34%
$ 74.33 million $ 2.88 million
Oct 6, 2025 $ 0.0785
+1.40%
$ 78.52 million $ 2.98 million
Oct 5, 2025 $ 0.0774
-1.68%
$ 77.67 million $ 2.59 million
Oct 4, 2025 $ 0.0788
-5.68%
$ 78.78 million $ 2.83 million
Oct 3, 2025 $ 0.0836
+5.35%
$ 83.49 million $ 2.71 million
Oct 2, 2025 $ 0.0792
-4.05%
$ 79.2 million $ 3.43 million
Oct 1, 2025 $ 0.0819
+0.25%
$ 82.29 million $ 2.85 million
Sep 30, 2025 $ 0.0815
-2.11%
$ 81.59 million $ 2.51 million
Sep 29, 2025 $ 0.0833
+1.00%
$ 83.3 million $ 2.98 million
Sep 28, 2025 $ 0.0827
-0.19%
$ 82.48 million $ 2.72 million
Sep 27, 2025 $ 0.0831
-6.44%
$ 82.91 million $ 2.24 million
Sep 26, 2025 $ 0.0882
+19.54%
$ 88.86 million $ 2.83 million
Sep 25, 2025 $ 0.0733
-2.27%
$ 73.51 million $ 3.45 million
Sep 24, 2025 $ 0.0748
+6.39%
$ 74.99 million $ 2.64 million
Sep 23, 2025 $ 0.0703
+1.36%
$ 70.37 million $ 2.53 million