Etarn Historical Data

ETAN Page 7
Download
Date Close Price change Market cap Trading volume
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
Sep 22, 2025 $ 0.0693
-1.13%
$ 69.39 million $ 2.12 million
Sep 21, 2025 $ 0.0701
+0.00%
$ 70.06 million $ 2.86 million
Sep 20, 2025 $ 0.0702
-0.36%
$ 70.1 million $ 3.7 million
Sep 19, 2025 $ 0.0703
-4.16%
$ 70.37 million $ 4.04 million
Sep 18, 2025 $ 0.0739
-20.51%
$ 73.32 million $ 4.53 million
Sep 17, 2025 $ 0.0932
-0.66%
$ 93.02 million $ 5.89 million
Sep 16, 2025 $ 0.0938
+6.11%
$ 93.82 million $ 2.75 million
Sep 15, 2025 $ 0.0882
+13.25%
$ 88.79 million $ 1.55 million
Sep 14, 2025 $ 0.0783
-0.79%
$ 77.9 million $ 2.35 million
Sep 13, 2025 $ 0.0778
+29.48%
$ 77.78 million $ 683,511
Sep 12, 2025 $ 0.0634
-13.05%
$ 63.43 million $ 2.46 million
Sep 11, 2025 $ 0.0737
+1.31%
$ 73.68 million $ 2.84 million
Sep 10, 2025 $ 0.0728
+2.28%
$ 72.78 million $ 2.1 million
Sep 9, 2025 $ 0.0712
+1.41%
$ 71.24 million $ 1.2 million
Sep 8, 2025 $ 0.0702
+0.83%
$ 70.22 million $ 2.21 million
Sep 7, 2025 $ 0.0697
+6.87%
$ 69.68 million $ 1.05 million
Sep 6, 2025 $ 0.065
+25.77%
$ 65.01 million $ 386,607
Sep 5, 2025 $ 0.0517
+3.86%
$ 51.71 million $ 982,145
Sep 4, 2025 $ 0.0499
+19.76%
$ 49.82 million $ 1.24 million
Sep 3, 2025 $ 0.0409
+15.85%
$ -- $ 537,879
Download