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