Etica Historical Data

ETI Page 3
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.0327
+14.34%
$ 201,820 $ 82,950
Nov 10, 2025 $ 0.0286
-4.98%
$ 176,368 $ 9,997
Nov 9, 2025 $ 0.0301
+10.26%
$ 185,483 $ 2,432
Nov 8, 2025 $ 0.0273
+3.41%
$ 168,132 $ 10,123
Nov 7, 2025 $ 0.0264
-1.49%
$ 162,322 $ 4,514
Nov 6, 2025 $ 0.0268
-4.96%
$ 164,781 $ 7,975
Nov 5, 2025 $ 0.0282
-4.41%
$ 173,041 $ 44,980
Nov 4, 2025 $ 0.0295
-8.67%
$ 181,019 $ 100,632
Nov 3, 2025 $ 0.0323
-2.12%
$ 198,192 $ 68,410
Nov 2, 2025 $ 0.033
+7.84%
$ 202,309 $ 74,662
Nov 1, 2025 $ 0.0308
+1.32%
$ 188,687 $ 107,399
Oct 31, 2025 $ 0.0304
-1.62%
$ 186,082 $ 77,657
Oct 30, 2025 $ 0.0309
-0.96%
$ 188,990 $ 70,851
Oct 29, 2025 $ 0.0312
-6.02%
$ 190,703 $ 74,392
Oct 28, 2025 $ 0.0332
+3.11%
$ 202,067 $ 66,074
Oct 27, 2025 $ 0.0321
+1.26%
$ 195,372 $ 100,662
Oct 26, 2025 $ 0.0317
-1.25%
$ 192,938 $ 86,981
Oct 25, 2025 $ 0.0321
-5.03%
$ 195,372 $ 77,685
Oct 24, 2025 $ 0.0347
+9.81%
$ 205,719 $ 115,533
Oct 23, 2025 $ 0.0316
-4.24%
$ 192,329 $ 106,085
Oct 22, 2025 $ 0.0328
-6.55%
$ 200,726 $ 92,841
Oct 21, 2025 $ 0.0349
+9.40%
$ 213,291 $ 72,714
Oct 20, 2025 $ 0.0319
-3.04%
$ 193,739 $ 80,571
Oct 19, 2025 $ 0.0389
+23.89%
$ 199,631 $ 68,758
Oct 18, 2025 $ 0.0314
-1.57%
$ 190,402 $ 59,687
Oct 17, 2025 $ 0.0319
-3.33%
$ 193,266 $ 97,343
Oct 16, 2025 $ 0.033
-0.30%
$ 199,795 $ 147,014
Oct 15, 2025 $ 0.0329
+0.30%
$ 199,039 $ 65,288
Oct 14, 2025 $ 0.0328
-4.65%
$ 198,313 $ 50,177
Oct 13, 2025 $ 0.0344
+4.56%
$ 207,860 $ 103,666
Oct 12, 2025 $ 0.033
-4.07%
$ 199,208 $ 79,100
Oct 11, 2025 $ 0.0343
+0.29%
$ 206,898 $ 115,353
Oct 10, 2025 $ 0.0342
-9.52%
$ 206,164 $ 101,831
Oct 9, 2025 $ 0.0378
+1.89%
$ 227,694 $ 147,518
Oct 8, 2025 $ 0.0373
+0.00%
$ 224,526 $ 80,367
Oct 7, 2025 $ 0.0369
+3.36%
$ 221,945 $ 178,696
Oct 6, 2025 $ 0.0357
-4.03%
$ 214,556 $ 147,458
Oct 5, 2025 $ 0.0374
+2.75%
$ 224,608 $ 147,884
Oct 4, 2025 $ 0.0363
-9.48%
$ 217,850 $ 165,392
Oct 3, 2025 $ 0.0404
+0.75%
$ 242,868 $ 146,296
Oct 2, 2025 $ 0.0401
-2.67%
$ 240,325 $ 153,958
Oct 1, 2025 $ 0.0416
+5.85%
$ 246,710 $ 150,543
Sep 30, 2025 $ 0.0395
+4.22%
$ 235,173 $ 119,118
Sep 29, 2025 $ 0.0379
-6.42%
$ 226,632 $ 141,933
Sep 28, 2025 $ 0.0404
-7.13%
$ 241,976 $ 143,745
Sep 27, 2025 $ 0.0438
+3.79%
$ 261,503 $ 95,133
Sep 26, 2025 $ 0.0422
-4.31%
$ 251,149 $ 144,746
Sep 25, 2025 $ 0.0443
-0.67%
$ 263,470 $ 154,616
Sep 24, 2025 $ 0.0446
-5.71%
$ 265,102 $ 133,588
Sep 23, 2025 $ 0.0473
-9.04%
$ 281,577 $ 125,944