Etica Historical Data

ETI Page 16
Download
Date Close Price change Market cap Trading volume
Jan 31, 2024 $0.634
-3.92%
$2 million $11,175
Jan 30, 2024 $0.66
-0.50%
$2.08 million $12,229
Jan 29, 2024 $0.663
-0.97%
$2.09 million $10,526
Jan 28, 2024 $0.67
-1.49%
$2.11 million $7,776
Jan 27, 2024 $0.68
+1.54%
$2.14 million $8,682
Jan 26, 2024 $0.67
-1.57%
$2.11 million $10,850
Jan 25, 2024 $0.68
-1.35%
$2.14 million $10,530
Jan 24, 2024 $0.69
+11.04%
$2.17 million $10,716
Jan 23, 2024 $0.621
+0.02%
$1.95 million $14,080
Jan 22, 2024 $0.621
-4.41%
$1.95 million $10,268
Jan 21, 2024 $0.65
+0.60%
$2.04 million $5,281
Jan 20, 2024 $0.646
+10.69%
$2.03 million $5,730
Jan 19, 2024 $0.584
-22.89%
$1.84 million $9,199
Jan 18, 2024 $0.757
+4.26%
$2.37 million $6,011
Jan 17, 2024 $0.726
-1.53%
$2.28 million $7,025
Jan 16, 2024 $0.737
-8.68%
$2.31 million $15,923
Jan 15, 2024 $0.807
-2.04%
$2.53 million $10,461
Jan 14, 2024 $0.824
-0.62%
$2.58 million $11,737
Jan 13, 2024 $0.829
-10.47%
$2.6 million $6,653
Jan 12, 2024 $0.926
-0.27%
$2.9 million $24,667
Jan 11, 2024 $0.929
+1.63%
$2.91 million $24,397
Jan 10, 2024 $0.914
-1.46%
$2.86 million $21,320
Jan 9, 2024 $0.927
+16.04%
$2.9 million $11,315
Jan 8, 2024 $0.799
-9.75%
$2.5 million $21,822
Jan 7, 2024 $0.885
+5.69%
$2.76 million $12,323
Jan 6, 2024 $0.838
-6.34%
$2.61 million $12,341
Jan 5, 2024 $0.894
-14.88%
$2.79 million $23,094
Jan 4, 2024 $1.05
-8.74%
$3.28 million $29,633
Jan 3, 2024 $1.15
-1.52%
$3.59 million $45,612
Jan 2, 2024 $1.17
+23.42%
$3.65 million $22,321
Jan 1, 2024 $0.947
-10.67%
$2.95 million $18,321
Dec 31, 2023 $1.06
+49.88%
$3.31 million $16,674
Dec 30, 2023 $0.708
+2.48%
$2.21 million $11,233
Dec 29, 2023 $0.69
+21.55%
$2.15 million $21,594
Dec 28, 2023 $0.568
-13.31%
$1.77 million $18,298
Dec 27, 2023 $0.655
-58.08%
$2.03 million $40,631
Dec 26, 2023 $1.56
+0.00%
$4.85 million $44,257
Dec 25, 2023 $1.56
+0.00%
$4.85 million $41,239
Dec 24, 2023 $1.56
+1.77%
$4.85 million $46,213
Dec 23, 2023 $1.54
+0.00%
$4.76 million $65,601
Dec 22, 2023 $1.54
+1.20%
$4.76 million $55,462
Dec 21, 2023 $1.52
-1.09%
$4.71 million $49,132
Dec 20, 2023 $1.53
+0.00%
$4.76 million $61,977
Dec 19, 2023 $1.53
+0.03%
$4.76 million $57,739
Dec 18, 2023 $1.53
+0.00%
$4.76 million $72,897
Dec 17, 2023 $1.53
+0.44%
$4.76 million $45,415
Dec 16, 2023 $1.53
+0.00%
$4.72 million $55,395
Dec 15, 2023 $1.53
+0.00%
$4.72 million $59,945
Dec 14, 2023 $1.53
+0.59%
$4.72 million $73,462
Dec 13, 2023 $1.52
+0.01%
$4.69 million $74,748