Etica Historical Data

ETI Page 2
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.0229
-2.97%
$ 144,257 $ 91
Dec 30, 2025 $ 0.0238
+0.00%
$ 148,666 $ 5
Dec 29, 2025 $ 0.0238
-0.42%
$ 149,926 $ 16
Dec 28, 2025 $ 0.0239
-4.78%
$ 150,556 $ 4,946
Dec 27, 2025 $ 0.0251
+0.00%
$ 158,116 $ 7
Dec 26, 2025 $ 0.0251
-1.57%
$ 158,116 $ 38
Dec 25, 2025 $ 0.0255
-5.20%
$ 160,635 $ 8,421
Dec 24, 2025 $ 0.0226
-0.88%
$ 142,367 $ 67
Dec 23, 2025 $ 0.0228
-2.15%
$ 143,627 $ 685
Dec 22, 2025 $ 0.0233
-5.67%
$ 146,777 $ 367
Dec 21, 2025 $ 0.0247
-7.49%
$ 155,596 $ 203
Dec 20, 2025 $ 0.0229
+0.44%
$ 144,257 $ 44
Dec 19, 2025 $ 0.0228
-0.87%
$ 143,627 $ 19
Dec 18, 2025 $ 0.023
+0.00%
$ 144,887 $ 11
Dec 17, 2025 $ 0.023
-0.86%
$ 144,887 $ 20
Dec 16, 2025 $ 0.0232
+1.75%
$ 146,147 $ 376
Dec 15, 2025 $ 0.0228
-4.60%
$ 143,627 $ 105
Dec 14, 2025 $ 0.024
+1.69%
$ 150,556 $ 87
Dec 13, 2025 $ 0.0236
-1.26%
$ 148,666 $ 36
Dec 12, 2025 $ 0.0239
-2.05%
$ 150,556 $ 57
Dec 11, 2025 $ 0.0244
+3.83%
$ 153,706 $ 25,090
Dec 10, 2025 $ 0.0235
-12.96%
$ 147,948 $ 16,209
Dec 9, 2025 $ 0.027
-3.91%
$ 169,893 $ 40,028
Dec 8, 2025 $ 0.0281
-1.75%
$ 176,688 $ 65,693
Dec 7, 2025 $ 0.0286
+5.54%
$ 179,692 $ 1,158
Dec 6, 2025 $ 0.0271
-3.90%
$ 170,126 $ 32,115
Dec 5, 2025 $ 0.028
-4.44%
$ 175,542 $ 62,637
Dec 4, 2025 $ 0.0293
-0.34%
$ 183,692 $ 44,272
Dec 3, 2025 $ 0.0294
+0.00%
$ 184,153 $ 20
Dec 2, 2025 $ 0.0294
-4.23%
$ 184,021 $ 34,351
Dec 1, 2025 $ 0.0307
-3.46%
$ 192,037 $ 63,077
Nov 30, 2025 $ 0.0318
-13.59%
$ 198,857 $ 16,702
Nov 29, 2025 $ 0.0368
+6.36%
$ 229,919 $ 66,047
Nov 28, 2025 $ 0.0347
-0.29%
$ 216,000 $ 123,974
Nov 27, 2025 $ 0.0349
-2.24%
$ 217,753 $ 51,441
Nov 26, 2025 $ 0.0357
+2.29%
$ 222,610 $ 79,213
Nov 25, 2025 $ 0.0355
-4.31%
$ 216,769 $ 62,059
Nov 24, 2025 $ 0.037
-3.65%
$ 230,349 $ 78,879
Nov 23, 2025 $ 0.0384
-2.54%
$ 238,973 $ 78,941
Nov 22, 2025 $ 0.0395
+1.80%
$ 245,131 $ 31,357
Nov 21, 2025 $ 0.0389
-11.59%
$ 241,223 $ 80,455
Nov 20, 2025 $ 0.044
+15.49%
$ 273,266 $ 97,913
Nov 19, 2025 $ 0.0381
-2.81%
$ 235,827 $ 93,660
Nov 18, 2025 $ 0.0392
+5.38%
$ 243,186 $ 82,995
Nov 17, 2025 $ 0.0373
-5.09%
$ 231,081 $ 84,068
Nov 16, 2025 $ 0.0393
-1.26%
$ 243,471 $ 60,270
Nov 15, 2025 $ 0.0398
+17.06%
$ 246,337 $ 95,363
Nov 14, 2025 $ 0.0354
+17.22%
$ 210,302 $ 94,636
Nov 13, 2025 $ 0.0301
-1.95%
$ 186,553 $ 45,458
Nov 12, 2025 $ 0.0307
-4.95%
$ 189,642 $ 64,254