Etica Historical Data

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