Etica Historical Data

ETI Page 15
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 0.467
-3.03%
$ 1.58 million $ 23,130
Mar 20, 2024 $ 0.482
-5.75%
$ 1.62 million $ 21,401
Mar 19, 2024 $ 0.511
-0.08%
$ 1.72 million $ 24,416
Mar 18, 2024 $ 0.511
+5.29%
$ 1.72 million $ 23,597
Mar 17, 2024 $ 0.485
-0.02%
$ 1.63 million $ 23,343
Mar 16, 2024 $ 0.485
-5.64%
$ 1.63 million $ 20,561
Mar 15, 2024 $ 0.514
+0.59%
$ 1.72 million $ 21,512
Mar 14, 2024 $ 0.511
+0.08%
$ 1.71 million $ 13,898
Mar 13, 2024 $ 0.511
-0.02%
$ 1.7 million $ 21,669
Mar 12, 2024 $ 0.511
-1.65%
$ 1.7 million $ 7,714
Mar 11, 2024 $ 0.52
-9.35%
$ 1.73 million $ 19,170
Mar 10, 2024 $ 0.573
-9.20%
$ 1.9 million $ 24,322
Mar 9, 2024 $ 0.632
+1.12%
$ 2.09 million $ 26,010
Mar 8, 2024 $ 0.618
-2.15%
$ 2.04 million $ 16,599
Mar 7, 2024 $ 0.632
-2.59%
$ 2.08 million $ 22,905
Mar 6, 2024 $ 0.648
+6.66%
$ 2.13 million $ 16,496
Mar 5, 2024 $ 0.608
+11.50%
$ 2 million $ 22,838
Mar 4, 2024 $ 0.545
-4.75%
$ 1.79 million $ 21,611
Mar 3, 2024 $ 0.573
-16.53%
$ 1.88 million $ 17,998
Mar 2, 2024 $ 0.686
+0.59%
$ 2.24 million $ 24,250
Mar 1, 2024 $ 0.682
-11.60%
$ 2.23 million $ 21,858
Feb 29, 2024 $ 0.771
+16.46%
$ 2.51 million $ 28,898
Feb 28, 2024 $ 0.662
+0.36%
$ 2.15 million $ 24,421
Feb 27, 2024 $ 0.66
+0.11%
$ 2.14 million $ 26,938
Feb 26, 2024 $ 0.659
+2.15%
$ 2.13 million $ 23,525
Feb 25, 2024 $ 0.645
-11.59%
$ 2.09 million $ 24,493
Feb 24, 2024 $ 0.73
+0.00%
$ 2.36 million $ 34,305
Feb 23, 2024 $ 0.73
+1.18%
$ 2.35 million $ 32,017
Feb 22, 2024 $ 0.722
+1.19%
$ 2.32 million $ 25,900
Feb 21, 2024 $ 0.913
+9.65%
$ 2.93 million $ 33,539
Feb 20, 2024 $ 0.833
+40.60%
$ 2.67 million $ 17,507
Feb 19, 2024 $ 0.592
+7.09%
$ 1.9 million $ 4,744
Feb 18, 2024 $ 0.553
+2.46%
$ 1.77 million $ 7,636
Feb 17, 2024 $ 0.54
+3.11%
$ 1.73 million $ 7,614
Feb 16, 2024 $ 0.524
-6.88%
$ 1.67 million $ 9,886
Feb 15, 2024 $ 0.562
+7.41%
$ 1.78 million $ 11,943
Feb 14, 2024 $ 0.524
+0.02%
$ 1.66 million $ 14,648
Feb 13, 2024 $ 0.524
-0.02%
$ 1.66 million $ 14,639
Feb 12, 2024 $ 0.524
+1.55%
$ 1.66 million $ 19,803
Feb 11, 2024 $ 0.516
-0.02%
$ 1.64 million $ 13,072
Feb 10, 2024 $ 0.516
-1.41%
$ 1.64 million $ 21,548
Feb 9, 2024 $ 0.524
-0.02%
$ 1.66 million $ 14,256
Feb 8, 2024 $ 0.524
-5.13%
$ 1.66 million $ 8,873
Feb 7, 2024 $ 0.552
-0.04%
$ 1.74 million $ 10,174
Feb 6, 2024 $ 0.552
-8.29%
$ 1.74 million $ 14,337
Feb 5, 2024 $ 0.602
-9.91%
$ 1.9 million $ 16,317
Feb 4, 2024 $ 0.668
-0.01%
$ 2.11 million $ 7,759
Feb 3, 2024 $ 0.668
-0.30%
$ 2.11 million $ 11,953
Feb 2, 2024 $ 0.67
+1.39%
$ 2.12 million $ 24,659
Feb 1, 2024 $ 0.661
+4.14%
$ 2.08 million $ 12,116