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