Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Etica Historical Data

ETI Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Nov 26, 2024 $0.234
-1.27%
$1.08 million $9,591
Nov 25, 2024 $0.237
-9.77%
$1.09 million $21,892
Nov 24, 2024 $0.269
-10.49%
$1.24 million $40,231
Nov 23, 2024 $0.301
-5.55%
$1.38 million $48,362
Nov 22, 2024 $0.318
+3.01%
$1.46 million $43,074
Nov 21, 2024 $0.309
-16.41%
$1.42 million $33,978
Nov 20, 2024 $0.37
+2.12%
$1.7 million $75,010
Nov 19, 2024 $0.325
-27.27%
$1.49 million $77,162
Nov 18, 2024 $0.429
+78.20%
$1.96 million $79,428
Nov 17, 2024 $0.241
+13.82%
$1.1 million $26,839
Nov 16, 2024 $0.212
+18.47%
$965,765 $40,718
Nov 15, 2024 $0.179
-7.11%
$814,132 $27,922
Nov 14, 2024 $0.193
+28.44%
$875,155 $35,708
Nov 13, 2024 $0.15
+0.57%
$680,948 $40,827
Nov 12, 2024 $0.149
-14.87%
$677,074 $45,785
Nov 11, 2024 $0.175
-9.25%
$795,003 $78,320
Nov 10, 2024 $0.194
+10.74%
$879,804 $63,521
Nov 9, 2024 $0.198
+170.77%
$895,399 $123,026
Nov 8, 2024 $0.073
+52.14%
$330,256 $3,715
Nov 7, 2024 $0.048
-3.81%
$216,851 $226,068
Nov 6, 2024 $0.0521
-0.19%
$235,150 $108,845
Nov 5, 2024 $0.0522
-8.74%
$235,376 $166,589
Nov 4, 2024 $0.0577
+3.04%
$259,927 $165,333
Nov 3, 2024 $0.0566
-11.28%
$254,822 $149,453
Nov 2, 2024 $0.0638
-0.62%
$286,919 $110,021
Nov 1, 2024 $0.0642
+2.06%
$287,464 $161,980
Oct 31, 2024 $0.0629
-10.48%
$281,674 $79,978
Oct 30, 2024 $0.0703
+16.73%
$314,640 $99,906
Oct 29, 2024 $0.0593
+2.60%
$265,524 $119,124
Oct 28, 2024 $0.0578
-3.84%
$258,234 $134,954
Oct 27, 2024 $0.0611
+11.91%
$273,004 $83,622
Oct 26, 2024 $0.0546
-12.08%
$243,707 $891
Oct 25, 2024 $0.0621
+1.80%
$276,901 $53,203
Oct 24, 2024 $0.061
+6.79%
$271,701 $37,066
Oct 23, 2024 $0.0565
-8.32%
$251,286 $570
Oct 22, 2024 $0.0615
-2.50%
$273,501 $1,015
Oct 21, 2024 $0.0635
-4.22%
$282,008 $135,328
Oct 20, 2024 $0.0666
-3.20%
$295,465 $129,504
Oct 19, 2024 $0.0686
+3.47%
$304,079 $128,384
Oct 18, 2024 $0.0668
+9.70%
$295,874 $134,162
Oct 17, 2024 $0.0609
-5.00%
$269,380 $132,453
Oct 16, 2024 $0.0636
-8.75%
$281,072 $127,153
Oct 15, 2024 $0.069
+14.43%
$304,656 $137,817
Oct 14, 2024 $0.0602
-6.10%
$265,234 $102,652
Oct 13, 2024 $0.064
-1.98%
$282,000 $661
Oct 12, 2024 $0.0653
-0.19%
$287,105 $660
Oct 11, 2024 $0.0654
-0.52%
$287,651 $785
Oct 10, 2024 $0.0658
-1.46%
$288,845 $785
Oct 9, 2024 $0.0667
-15.41%
$292,885 $42,568
Oct 8, 2024 $0.0784
+2.79%
$343,767 $134,115