Etica Historical Data

ETI Page 13
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.102
+0.10%
$ 392,076 $ 3,666
Jun 28, 2024 $ 0.102
-17.95%
$ 391,233 $ 3,388
Jun 27, 2024 $ 0.124
+1.11%
$ 474,597 $ 4,280
Jun 26, 2024 $ 0.122
-13.30%
$ 469,207 $ 4,450
Jun 25, 2024 $ 0.141
+0.38%
$ 538,055 $ 3,778
Jun 24, 2024 $ 0.141
+0.29%
$ 536,030 $ 3,897
Jun 23, 2024 $ 0.14
+0.07%
$ 534,886 $ 5,122
Jun 22, 2024 $ 0.14
+0.07%
$ 534,725 $ 5,470
Jun 21, 2024 $ 0.14
+0.00%
$ 534,231 $ 4,414
Jun 20, 2024 $ 0.14
-10.20%
$ 533,308 $ 2,970
Jun 19, 2024 $ 0.156
+16.28%
$ 593,293 $ 1,646
Jun 18, 2024 $ 0.135
+3.21%
$ 509,589 $ 7,192
Jun 17, 2024 $ 0.13
-0.54%
$ 492,235 $ 5,480
Jun 16, 2024 $ 0.13
-20.44%
$ 492,095 $ 4,294
Jun 15, 2024 $ 0.16
-7.70%
$ 604,963 $ 4,854
Jun 14, 2024 $ 0.174
+7.20%
$ 654,616 $ 6,003
Jun 13, 2024 $ 0.162
-2.03%
$ 609,945 $ 6,338
Jun 12, 2024 $ 0.165
+1.18%
$ 621,114 $ 6,149
Jun 11, 2024 $ 0.163
-1.12%
$ 614,014 $ 7,301
Jun 10, 2024 $ 0.139
-13.25%
$ 521,595 $ 4,214
Jun 9, 2024 $ 0.16
-5.88%
$ 601,638 $ 4,680
Jun 8, 2024 $ 0.169
-0.72%
$ 634,505 $ 5,318
Jun 7, 2024 $ 0.17
+0.06%
$ 638,618 $ 4,801
Jun 6, 2024 $ 0.17
+0.00%
$ 638,014 $ 4,175
Jun 5, 2024 $ 0.17
-10.53%
$ 637,395 $ 3,558
Jun 4, 2024 $ 0.19
+3.18%
$ 710,118 $ 3,872
Jun 3, 2024 $ 0.184
+0.56%
$ 686,830 $ 5,606
Jun 2, 2024 $ 0.183
-0.93%
$ 682,000 $ 5,207
Jun 1, 2024 $ 0.185
-0.74%
$ 687,573 $ 5,831
May 31, 2024 $ 0.186
+0.62%
$ 692,565 $ 5,614
May 30, 2024 $ 0.185
-4.79%
$ 688,811 $ 4,385
May 29, 2024 $ 0.194
+2.83%
$ 722,413 $ 4,095
May 28, 2024 $ 0.189
+1.61%
$ 701,913 $ 5,429
May 27, 2024 $ 0.186
-12.22%
$ 689,422 $ 7,579
May 26, 2024 $ 0.212
+0.00%
$ 783,892 $ 4,698
May 25, 2024 $ 0.212
-0.38%
$ 782,541 $ 5,493
May 24, 2024 $ 0.213
+2.86%
$ 785,519 $ 5,592
May 23, 2024 $ 0.207
-2.44%
$ 762,611 $ 6,671
May 22, 2024 $ 0.216
-2.01%
$ 797,795 $ 1,517
May 21, 2024 $ 0.221
+4.92%
$ 813,341 $ 6,468
May 20, 2024 $ 0.211
-0.63%
$ 774,539 $ 11,333
May 19, 2024 $ 0.212
-0.46%
$ 778,537 $ 10,113
May 18, 2024 $ 0.213
+0.55%
$ 780,956 $ 12,642
May 17, 2024 $ 0.212
+0.05%
$ 776,159 $ 9,290
May 16, 2024 $ 0.212
+1.52%
$ 775,218 $ 9,411
May 15, 2024 $ 0.209
-7.81%
$ 762,659 $ 13,873
May 14, 2024 $ 0.226
+0.24%
$ 826,323 $ 11,061
May 13, 2024 $ 0.225
-0.64%
$ 819,928 $ 12,149
May 12, 2024 $ 0.226
+0.00%
$ 824,102 $ 11,472
May 11, 2024 $ 0.226
-5.67%
$ 823,003 $ 11,546