Etica Historical Data

ETI Page 12
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.116
+0.00%
$ 479,393 $ 1,139
Aug 17, 2024 $ 0.116
-1.18%
$ 478,918 $ 1,340
Aug 16, 2024 $ 0.118
+7.67%
$ 483,238 $ 3,206
Aug 15, 2024 $ 0.109
-0.55%
$ 448,331 $ 901
Aug 14, 2024 $ 0.11
-0.51%
$ 449,873 $ 1,342
Aug 13, 2024 $ 0.111
-6.17%
$ 451,558 $ 1,224
Aug 12, 2024 $ 0.118
-14.99%
$ 480,515 $ 6,035
Aug 11, 2024 $ 0.139
-10.06%
$ 564,639 $ 21,566
Aug 10, 2024 $ 0.19
+56.24%
$ 774,237 $ 1,316
Aug 9, 2024 $ 0.113
-17.13%
$ 458,257 $ 11,727
Aug 8, 2024 $ 0.136
+8.21%
$ 552,351 $ 5,084
Aug 7, 2024 $ 0.126
+47.78%
$ 509,981 $ 7,885
Aug 6, 2024 $ 0.085
-27.11%
$ 344,679 $ 2,006
Aug 5, 2024 $ 0.117
-8.40%
$ 472,856 $ 6,330
Aug 4, 2024 $ 0.128
-6.47%
$ 517,147 $ 2,444
Aug 3, 2024 $ 0.137
-15.47%
$ 551,066 $ 1,224
Aug 2, 2024 $ 0.162
-1.84%
$ 650,971 $ 801
Aug 1, 2024 $ 0.164
-4.63%
$ 661,778 $ 1,180
Jul 31, 2024 $ 0.172
+10.22%
$ 692,892 $ 1,467
Jul 30, 2024 $ 0.156
-2.43%
$ 627,996 $ 38,416
Jul 29, 2024 $ 0.16
+1.14%
$ 643,036 $ 80,172
Jul 28, 2024 $ 0.159
+0.69%
$ 635,880 $ 76,908
Jul 27, 2024 $ 0.158
-13.40%
$ 629,969 $ 29,809
Jul 26, 2024 $ 0.182
-9.23%
$ 726,565 $ 1,035
Jul 25, 2024 $ 0.201
+9.73%
$ 799,649 $ 2,685
Jul 24, 2024 $ 0.183
+27.78%
$ 727,713 $ 4,209
Jul 23, 2024 $ 0.143
-10.39%
$ 567,681 $ 53,170
Jul 22, 2024 $ 0.228
+42.93%
$ 904,628 $ 54
Jul 21, 2024 $ 0.139
+2.84%
$ 549,268 $ 1,155
Jul 20, 2024 $ 0.135
+14.53%
$ 533,639 $ 1,715
Jul 19, 2024 $ 0.158
+33.83%
$ 625,121 $ 44,507
Jul 18, 2024 $ 0.124
+2.86%
$ 490,698 $ 73,121
Jul 17, 2024 $ 0.121
-1.04%
$ 476,583 $ 12,885
Jul 16, 2024 $ 0.123
+0.66%
$ 482,101 $ 174,146
Jul 15, 2024 $ 0.122
+0.16%
$ 478,784 $ 184,802
Jul 14, 2024 $ 0.122
-12.74%
$ 477,841 $ 141,781
Jul 13, 2024 $ 0.14
+0.85%
$ 550,099 $ 162,144
Jul 12, 2024 $ 0.158
+6.63%
$ 619,690 $ 148,077
Jul 11, 2024 $ 0.119
+6.91%
$ 466,350 $ 157,760
Jul 10, 2024 $ 0.112
+3.43%
$ 436,138 $ 114,284
Jul 9, 2024 $ 0.108
-0.09%
$ 421,203 $ 3,406
Jul 8, 2024 $ 0.108
+8.80%
$ 420,706 $ 3,849
Jul 7, 2024 $ 0.0992
+1.57%
$ 386,468 $ 4,071
Jul 6, 2024 $ 0.0979
+0.10%
$ 380,921 $ 4,538
Jul 5, 2024 $ 0.0971
-0.82%
$ 377,518 $ 6,658
Jul 4, 2024 $ 0.0979
+0.10%
$ 380,139 $ 5,105
Jul 3, 2024 $ 0.0978
+0.51%
$ 379,336 $ 2,838
Jul 2, 2024 $ 0.0973
-0.47%
$ 376,849 $ 3,181
Jul 1, 2024 $ 0.0978
-0.50%
$ 378,184 $ 3,335
Jun 30, 2024 $ 0.0983
-3.15%
$ 379,650 $ 4,426