Etarn Historical Data

ETAN Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.0119
-0.72%
$ 11.91 million $ 565,475
Dec 6, 2025 $ 0.012
-0.37%
$ 12.01 million $ 575,786
Dec 5, 2025 $ 0.0121
-4.66%
$ 12.05 million $ 550,915
Dec 4, 2025 $ 0.0127
-3.66%
$ 12.65 million $ 884,996
Dec 3, 2025 $ 0.0131
+4.26%
$ 13.09 million $ 903,906
Dec 2, 2025 $ 0.0126
+9.68%
$ 12.59 million $ 917,770
Dec 1, 2025 $ 0.0115
-6.36%
$ 11.47 million $ 896,279
Nov 30, 2025 $ 0.0125
+1.24%
$ 12.24 million $ 907,116
Nov 29, 2025 $ 0.0124
-1.02%
$ 12.36 million $ 903,465
Nov 28, 2025 $ 0.0125
-2.52%
$ 12.47 million $ 904,870
Nov 27, 2025 $ 0.0128
-1.35%
$ 12.82 million $ 984,380
Nov 26, 2025 $ 0.013
+3.07%
$ 12.99 million $ 902,298
Nov 25, 2025 $ 0.0125
-0.42%
$ 12.62 million $ 897,118
Nov 24, 2025 $ 0.0126
+5.42%
$ 12.6 million $ 891,321
Nov 23, 2025 $ 0.0121
+4.38%
$ 11.95 million $ 883,398
Nov 22, 2025 $ 0.0116
-0.44%
$ 11.58 million $ 867,804
Nov 21, 2025 $ 0.0115
-5.37%
$ 11.62 million $ 822,300
Nov 20, 2025 $ 0.0123
-4.99%
$ 12.16 million $ 841,738
Nov 19, 2025 $ 0.013
-2.83%
$ 12.98 million $ 1.04 million
Nov 18, 2025 $ 0.0134
+7.37%
$ 13.36 million $ 872,877
Nov 17, 2025 $ 0.0124
-4.34%
$ 12.45 million $ 848,258
Nov 16, 2025 $ 0.013
-2.22%
$ 13.01 million $ 857,658
Nov 15, 2025 $ 0.0133
-0.36%
$ 13.28 million $ 909,437
Nov 14, 2025 $ 0.0134
-2.59%
$ 13.33 million $ 906,490
Nov 13, 2025 $ 0.0136
-6.45%
$ 13.74 million $ 941,425
Nov 12, 2025 $ 0.0146
-1.46%
$ 14.59 million $ 702,040
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