Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Etica Historical Data

ETI Page 14
Download
Date Close Price change Market cap Trading volume

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.

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