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