Etica Historical Data

ETI Page 11
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 0.0763
-7.10%
$ 333,772 $ 131,479
Oct 6, 2024 $ 0.0823
+5.78%
$ 360,150 $ 119,186
Oct 5, 2024 $ 0.0784
+2.19%
$ 342,622 $ 133,199
Oct 4, 2024 $ 0.0767
+0.16%
$ 334,610 $ 131,668
Oct 3, 2024 $ 0.0764
-4.97%
$ 333,212 $ 135,637
Oct 2, 2024 $ 0.0804
+5.79%
$ 350,264 $ 142,292
Oct 1, 2024 $ 0.076
-10.39%
$ 330,860 $ 136,687
Sep 30, 2024 $ 0.085
-1.22%
$ 370,034 $ 133,632
Sep 29, 2024 $ 0.0857
+1.55%
$ 372,410 $ 138,220
Sep 28, 2024 $ 0.0843
-1.74%
$ 365,881 $ 130,235
Sep 27, 2024 $ 0.0859
+0.09%
$ 372,351 $ 140,113
Sep 26, 2024 $ 0.0855
-2.02%
$ 370,210 $ 129,791
Sep 25, 2024 $ 0.0873
+8.54%
$ 377,327 $ 26,444
Sep 24, 2024 $ 0.0804
+16.69%
$ 347,262 $ 5,667
Sep 23, 2024 $ 0.0689
-10.31%
$ 297,394 $ 12,117
Sep 22, 2024 $ 0.0768
-2.72%
$ 331,192 $ 1,053
Sep 21, 2024 $ 0.0789
-10.41%
$ 339,925 $ 936
Sep 20, 2024 $ 0.0881
-2.54%
$ 378,905 $ 27,923
Sep 19, 2024 $ 0.0904
+3.30%
$ 388,285 $ 102,953
Sep 18, 2024 $ 0.0875
+6.07%
$ 375,599 $ 166,879
Sep 17, 2024 $ 0.0822
+1.61%
$ 352,568 $ 172,198
Sep 16, 2024 $ 0.0799
-1.67%
$ 340,821 $ 156,177
Sep 15, 2024 $ 0.0817
-8.71%
$ 346,932 $ 167,953
Sep 14, 2024 $ 0.0896
+4.42%
$ 380,450 $ 159,331
Sep 13, 2024 $ 0.0862
-4.54%
$ 365,677 $ 161,260
Sep 12, 2024 $ 0.0892
-2.64%
$ 378,022 $ 159,643
Sep 11, 2024 $ 0.0912
-17.29%
$ 386,196 $ 98,408
Sep 10, 2024 $ 0.111
+8.43%
$ 469,428 $ 843
Sep 9, 2024 $ 0.102
+1.01%
$ 432,591 $ 740
Sep 8, 2024 $ 0.101
-2.81%
$ 426,721 $ 926
Sep 7, 2024 $ 0.104
-10.61%
$ 438,882 $ 1,140
Sep 6, 2024 $ 0.117
+19.26%
$ 490,648 $ 746
Sep 5, 2024 $ 0.0977
-10.48%
$ 410,956 $ 44,253
Sep 4, 2024 $ 0.11
-6.60%
$ 462,226 $ 52,925
Sep 3, 2024 $ 0.118
-3.57%
$ 494,336 $ 962
Sep 2, 2024 $ 0.122
+0.21%
$ 510,301 $ 375
Sep 1, 2024 $ 0.122
-4.60%
$ 508,865 $ 339
Aug 31, 2024 $ 0.128
-10.43%
$ 532,955 $ 62,041
Aug 30, 2024 $ 0.143
-4.79%
$ 595,737 $ 70,458
Aug 29, 2024 $ 0.169
+8.59%
$ 705,114 $ 74,232
Aug 28, 2024 $ 0.156
+3.68%
$ 649,035 $ 9,751
Aug 27, 2024 $ 0.151
+16.88%
$ 625,993 $ 3,322
Aug 26, 2024 $ 0.129
+9.15%
$ 535,073 $ 53,137
Aug 25, 2024 $ 0.118
-21.73%
$ 489,702 $ 7,333
Aug 24, 2024 $ 0.151
+21.60%
$ 624,980 $ 31,491
Aug 23, 2024 $ 0.124
-14.84%
$ 513,371 $ 68,784
Aug 22, 2024 $ 0.146
-2.84%
$ 603,379 $ 78,180
Aug 21, 2024 $ 0.15
+0.99%
$ 619,078 $ 39,616
Aug 20, 2024 $ 0.129
-1.81%
$ 531,026 $ 78,789
Aug 19, 2024 $ 0.132
+13.26%
$ 544,455 $ 46,180