ETHA Lend Historical Data

ETHA Page 28
Download
Date Close Price change Market cap Trading volume
Oct 23, 2022 $ 0.031
+4.13%
$ 752,385 $ 153,990
Oct 22, 2022 $ 0.0297
+1.27%
$ 721,509 $ 158,118
Oct 21, 2022 $ 0.0294
+2.56%
$ 712,574 $ 511,542
Oct 20, 2022 $ 0.0286
+5.12%
$ 693,545 $ 3.92 million
Oct 19, 2022 $ 0.0272
-0.55%
$ 659,750 $ 3.12 million
Oct 18, 2022 $ 0.0273
-4.14%
$ 663,252 $ 1.05 million
Oct 17, 2022 $ 0.0285
+8.70%
$ 691,854 $ 1.47 million
Oct 16, 2022 $ 0.0262
-0.33%
$ 636,555 $ 1 million
Oct 15, 2022 $ 0.0263
-7.68%
$ 638,863 $ 1.24 million
Oct 14, 2022 $ 0.0285
+7.52%
$ 692,003 $ 4.37 million
Oct 13, 2022 $ 0.0265
-11.35%
$ 643,378 $ 1.59 million
Oct 12, 2022 $ 0.0299
+3.41%
$ 725,891 $ 1.35 million
Oct 11, 2022 $ 0.029
-11.11%
$ 702,801 $ 1.98 million
Oct 10, 2022 $ 0.0326
-16.80%
$ 790,636 $ 2.01 million
Oct 9, 2022 $ 0.0392
+20.36%
$ 950,578 $ 487,918
Oct 8, 2022 $ 0.0326
+13.58%
$ 789,972 $ 2.84 million
Oct 7, 2022 $ 0.0287
-4.24%
$ 695,690 $ 3.12 million
Oct 6, 2022 $ 0.0299
-10.48%
$ 726,049 $ 1.1 million
Oct 5, 2022 $ 0.0329
-4.85%
$ 797,533 $ 182,953
Oct 4, 2022 $ 0.0346
-8.48%
$ 838,198 $ 1.17 million
Oct 3, 2022 $ 0.0378
-4.14%
$ 915,681 $ 3.3 million
Oct 2, 2022 $ 0.0394
-9.20%
$ 955,174 $ 2.72 million
Oct 1, 2022 $ 0.0434
-11.22%
$ 1.05 million $ 6.8 million
Sep 30, 2022 $ 0.0489
+13.45%
$ 1.18 million $ 12.35 million
Sep 29, 2022 $ 0.0431
-15.42%
$ 1.04 million $ 15 million
Sep 28, 2022 $ 0.0509
-19.08%
$ 1.23 million $ 17.07 million
Sep 27, 2022 $ 0.0629
-16.63%
$ 1.53 million $ 23.01 million
Sep 26, 2022 $ 0.0754
+100.89%
$ 1.79 million $ 58.62 million
Sep 25, 2022 $ 0.0376
+139.22%
$ 869,599 $ 80.25 million
Sep 24, 2022 $ 0.0157
+4.63%
$ 363,513 $ 1.43 million
Sep 23, 2022 $ 0.015
+0.71%
$ 347,461 $ 1.15 million
Sep 22, 2022 $ 0.0149
+2.53%
$ 344,822 $ 852,273
Sep 21, 2022 $ 0.0145
+0.08%
$ -- $ 200,693
Sep 20, 2022 $ 0.0145
-0.26%
$ 335,038 $ 285,857
Sep 19, 2022 $ 0.0145
-0.28%
$ 335,905 $ 391,777
Sep 18, 2022 $ 0.0145
-2.50%
$ 336,790 $ 626,400
Sep 17, 2022 $ 0.0149
-2.41%
$ 344,167 $ 576,588
Sep 16, 2022 $ 0.0152
+1.23%
$ 352,714 $ 385,550
Sep 15, 2022 $ 0.0151
-1.03%
$ 348,553 $ 325,646
Sep 14, 2022 $ 0.0152
-1.30%
$ 352,178 $ 546,463
Sep 13, 2022 $ 0.0154
-2.98%
$ 356,772 $ 429,020
Sep 12, 2022 $ 0.0159
-1.20%
$ 367,821 $ 618,089
Sep 11, 2022 $ 0.0161
+2.03%
$ 372,241 $ 734,722
Sep 10, 2022 $ 0.0158
+3.21%
$ 364,796 $ 1.17 million
Sep 9, 2022 $ 0.0153
-3.50%
$ 353,433 $ 643,593
Sep 8, 2022 $ 0.0158
-2.35%
$ 366,249 $ 411,190
Sep 7, 2022 $ 0.0162
+4.23%
$ 374,966 $ 433,040
Sep 6, 2022 $ 0.0155
-8.05%
$ 359,683 $ 464,545
Sep 5, 2022 $ 0.0169
-0.88%
$ 391,146 $ 285,688
Sep 4, 2022 $ 0.017
-1.59%
$ 394,638 $ 412,123