ETHEREAL Historical Data

ETRL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 0.0245
-12.73%
$ 2.45 million $ 90,343
Apr 14, 2024 $ 0.0281
+7.02%
$ 2.81 million $ 110,402
Apr 13, 2024 $ 0.0263
-5.80%
$ 2.63 million $ 113,139
Apr 12, 2024 $ 0.0279
+9.08%
$ 2.79 million $ 130
Apr 11, 2024 $ 0.0255
-25.77%
$ 2.56 million $ 909
Apr 10, 2024 $ 0.0344
-36.49%
$ 3.44 million $ 959
Apr 9, 2024 $ 0.0542
+60.74%
$ 5.42 million $ 0.1
Apr 8, 2024 $ 0.0337
-2.26%
$ 3.37 million $ 43
Apr 7, 2024 $ 0.0345
-5.56%
$ 3.45 million $ 1,013
Apr 6, 2024 $ 0.0365
-10.58%
$ 3.65 million $ 52
Apr 5, 2024 $ 0.0409
-7.55%
$ 4.09 million $ 785
Apr 4, 2024 $ 0.0442
+0.00%
$ 4.42 million $ 142
Apr 3, 2024 $ 0.0442
-9.37%
$ 4.42 million $ 1,839
Apr 2, 2024 $ 0.0488
-12.57%
$ 4.88 million $ 769
Apr 1, 2024 $ 0.0558
-20.33%
$ 5.58 million $ 1,556
Mar 31, 2024 $ 0.07
+19.79%
$ 7 million $ 867
Mar 30, 2024 $ 0.0584
+4.54%
$ 5.84 million $ 4,528
Mar 29, 2024 $ 0.0559
-18.38%
$ 5.59 million $ 567
Mar 28, 2024 $ 0.0685
+5.37%
$ 6.85 million $ 1,807
Mar 27, 2024 $ 0.065
-4.55%
$ 6.5 million $ 1,649
Mar 26, 2024 $ 0.0681
-14.87%
$ 6.81 million $ 2,051
Mar 25, 2024 $ 0.08
-2.49%
$ 8 million $ 4,208
Mar 24, 2024 $ 0.082
-6.21%
$ 8.2 million $ 751
Mar 23, 2024 $ 0.0875
+13.39%
$ 8.75 million $ 2,446
Mar 22, 2024 $ 0.0771
+6.39%
$ 7.71 million $ 5,095
Mar 21, 2024 $ 0.0725
+4.23%
$ 7.25 million $ 2,200
Mar 20, 2024 $ 0.0698
-5.72%
$ 6.98 million $ 1,161
Mar 19, 2024 $ 0.074
-7.65%
$ 7.4 million $ 864
Mar 18, 2024 $ 0.0801
+8.68%
$ 8.01 million $ 999
Mar 17, 2024 $ 0.0737
-1.71%
$ 7.37 million $ 616
Mar 16, 2024 $ 0.075
-12.79%
$ 7.5 million $ 1,268
Mar 15, 2024 $ 0.0851
+2.63%
$ 8.51 million $ 12,804
Mar 14, 2024 $ 0.0829
-0.60%
$ 8.29 million $ 1,622
Mar 13, 2024 $ 0.0834
-20.57%
$ 8.34 million $ 99
Mar 12, 2024 $ 0.105
+12.83%
$ 10.5 million $ 3,345
Mar 11, 2024 $ 0.0931
-2.35%
$ 9.31 million $ 752
Mar 10, 2024 $ 0.0953
+11.72%
$ 9.53 million $ 1,740
Mar 9, 2024 $ 0.0853
-16.07%
$ 8.53 million $ 940
Mar 8, 2024 $ 0.102
-1.89%
$ 10.16 million $ 1,046
Mar 7, 2024 $ 0.104
-14.34%
$ 10.36 million $ 1,054
Mar 6, 2024 $ 0.121
+41.27%
$ 12.09 million $ 2,798
Mar 5, 2024 $ 0.0856
+10.02%
$ 8.56 million $ 5,186
Mar 4, 2024 $ 0.0778
-21.41%
$ 7.78 million $ 2,269
Mar 3, 2024 $ 0.099
-1.10%
$ 9.9 million $ 1,557
Mar 2, 2024 $ 0.1
-35.08%
$ 10.01 million $ 392
Mar 1, 2024 $ 0.154
+2.80%
$ 15.42 million $ 11
Feb 29, 2024 $ 0.15
+43.68%
$ 15 million $ 25
Feb 28, 2024 $ 0.104
-2.61%
$ 10.44 million $ 3,594
Feb 27, 2024 $ 0.107
-6.62%
$ 10.72 million $ 1,247
Feb 26, 2024 $ 0.115
-3.20%
$ 11.48 million $ 508