Etica Historical Data

ETI Page 14
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.24
-6.35%
$ 871,320 $ 12,737
May 9, 2024 $ 0.256
-0.40%
$ 929,335 $ 16,002
May 8, 2024 $ 0.257
-1.99%
$ 931,704 $ 17,239
May 7, 2024 $ 0.262
+1.93%
$ 949,362 $ 17,482
May 6, 2024 $ 0.257
+21.61%
$ 930,342 $ 14,643
May 5, 2024 $ 0.212
-0.14%
$ 762,341 $ 8,521
May 4, 2024 $ 0.212
+7.40%
$ 762,357 $ 10,991
May 3, 2024 $ 0.197
-1.25%
$ 708,915 $ 6,357
May 2, 2024 $ 0.197
-1.24%
$ 716,845 $ 10,383
May 1, 2024 $ 0.199
-13.13%
$ 713,595 $ 12,896
Apr 30, 2024 $ 0.227
-0.72%
$ 811,741 $ 17,962
Apr 29, 2024 $ 0.229
+0.17%
$ 816,747 $ 17,205
Apr 28, 2024 $ 0.228
-8.14%
$ 814,178 $ 18,344
Apr 27, 2024 $ 0.248
-1.44%
$ 885,333 $ 18,600
Apr 26, 2024 $ 0.253
+8.15%
$ 900,322 $ 19,264
Apr 25, 2024 $ 0.234
-16.00%
$ 831,358 $ 3,720
Apr 24, 2024 $ 0.277
-7.75%
$ 982,112 $ 21,247
Apr 23, 2024 $ 0.3
+3.72%
$ 1.06 million $ 20,408
Apr 22, 2024 $ 0.289
+9.80%
$ 1.02 million $ 15,779
Apr 21, 2024 $ 0.264
+0.74%
$ 935,177 $ 20,604
Apr 20, 2024 $ 0.263
-2.63%
$ 930,265 $ 19,452
Apr 19, 2024 $ 0.27
-0.07%
$ 953,485 $ 14,803
Apr 18, 2024 $ 0.27
+4.99%
$ 952,861 $ 10,341
Apr 17, 2024 $ 0.257
+2.60%
$ 906,557 $ 17,700
Apr 16, 2024 $ 0.251
-0.27%
$ 882,195 $ 17,920
Apr 15, 2024 $ 0.251
-6.91%
$ 883,387 $ 17,897
Apr 14, 2024 $ 0.27
-1.11%
$ 947,924 $ 10,270
Apr 13, 2024 $ 0.273
-5.66%
$ 957,617 $ 11,389
Apr 12, 2024 $ 0.29
+0.00%
$ 1.01 million $ 14,240
Apr 11, 2024 $ 0.29
-0.59%
$ 1.01 million $ 11,032
Apr 10, 2024 $ 0.291
-0.14%
$ 1.01 million $ 11,517
Apr 9, 2024 $ 0.292
-1.12%
$ 1.01 million $ 14,731
Apr 8, 2024 $ 0.295
+2.39%
$ 1.02 million $ 14,666
Apr 7, 2024 $ 0.288
+5.13%
$ 999,172 $ 12,980
Apr 6, 2024 $ 0.274
-5.41%
$ 949,158 $ 1,845
Apr 5, 2024 $ 0.274
-10.18%
$ 947,995 $ 2,129
Apr 4, 2024 $ 0.305
-3.03%
$ 1.05 million $ 7,391
Apr 3, 2024 $ 0.314
+12.13%
$ 1.09 million $ 9,666
Apr 2, 2024 $ 0.271
-18.92%
$ 932,452 $ 6,958
Apr 1, 2024 $ 0.33
-1.30%
$ 1.13 million $ 15,249
Mar 31, 2024 $ 0.333
-7.86%
$ 1.14 million $ 15,936
Mar 30, 2024 $ 0.361
+1.63%
$ 1.24 million $ 17,180
Mar 29, 2024 $ 0.356
-12.54%
$ 1.22 million $ 23,797
Mar 28, 2024 $ 0.407
-4.73%
$ 1.39 million $ 20,979
Mar 27, 2024 $ 0.427
+0.61%
$ 1.46 million $ 21,043
Mar 26, 2024 $ 0.424
+0.05%
$ 1.44 million $ 7,317
Mar 25, 2024 $ 0.424
-0.98%
$ 1.44 million $ 20,379
Mar 24, 2024 $ 0.428
+10.27%
$ 1.45 million $ 22,016
Mar 23, 2024 $ 0.388
-13.05%
$ 1.32 million $ 21,893
Mar 22, 2024 $ 0.447
-4.39%
$ 1.51 million $ 20,829