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 11
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.

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