Etica Historical Data

ETI Page 4
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.052
+30.33%
$ 309,264 $ 137,164
Sep 21, 2025 $ 0.0414
-1.43%
$ 236,556 $ 137,151
Sep 20, 2025 $ 0.0419
-4.12%
$ 249,411 $ 158,481
Sep 19, 2025 $ 0.043
-7.13%
$ 259,166 $ 154,860
Sep 18, 2025 $ 0.0463
-8.50%
$ 274,585 $ 144,839
Sep 17, 2025 $ 0.051
-4.49%
$ 299,194 $ 50,235
Sep 16, 2025 $ 0.0535
+5.31%
$ 316,143 $ 84,246
Sep 15, 2025 $ 0.0509
-4.68%
$ 301,207 $ 59,837
Sep 14, 2025 $ 0.0549
-2.83%
$ 315,181 $ 55,545
Sep 13, 2025 $ 0.0563
+12.60%
$ 332,464 $ 116,566
Sep 12, 2025 $ 0.0501
-8.07%
$ 295,810 $ 69,145
Sep 11, 2025 $ 0.0498
+12.42%
$ 293,985 $ 159,236
Sep 10, 2025 $ 0.0443
+2.55%
$ 261,463 $ 185,029
Sep 9, 2025 $ 0.0431
-2.49%
$ 254,310 $ 155,309
Sep 8, 2025 $ 0.0438
-1.35%
$ 258,237 $ 172,223
Sep 7, 2025 $ 0.0442
-8.68%
$ 260,309 $ 136,768
Sep 6, 2025 $ 0.0484
-3.78%
$ 284,767 $ 68,304
Sep 5, 2025 $ 0.0491
+0.00%
$ 288,740 $ 125,659
Sep 4, 2025 $ 0.0492
-2.38%
$ 288,622 $ 138,875
Sep 3, 2025 $ 0.0504
-11.11%
$ 294,839 $ 34,971
Sep 2, 2025 $ 0.0567
-3.24%
$ 331,848 $ 54,473
Sep 1, 2025 $ 0.0583
-1.69%
$ 341,815 $ 64,906
Aug 31, 2025 $ 0.0593
+18.60%
$ 347,456 $ 59,844
Aug 30, 2025 $ 0.0493
-1.79%
$ 294,554 $ 82,133
Aug 29, 2025 $ 0.059
-1.34%
$ 345,236 $ 57,130
Aug 28, 2025 $ 0.0598
-1.48%
$ 349,579 $ 47,733
Aug 27, 2025 $ 0.0607
+1.85%
$ 354,530 $ 45,799
Aug 26, 2025 $ 0.0605
+11.01%
$ 349,578 $ 58,022
Aug 25, 2025 $ 0.0543
-7.34%
$ 317,823 $ 54,906
Aug 24, 2025 $ 0.0578
-3.02%
$ 340,346 $ 52,688
Aug 23, 2025 $ 0.0589
-16.69%
$ 346,983 $ 54,052
Aug 22, 2025 $ 0.0728
+30.00%
$ 410,058 $ 59,007
Aug 21, 2025 $ 0.0562
-1.40%
$ 327,881 $ 65,708
Aug 20, 2025 $ 0.0576
-17.24%
$ 333,531 $ 60,749
Aug 19, 2025 $ 0.0607
-17.86%
$ 404,581 $ 55,359
Aug 18, 2025 $ 0.074
-1.33%
$ 429,044 $ 50,701
Aug 17, 2025 $ 0.0642
+18.01%
$ 372,224 $ 60,477
Aug 16, 2025 $ 0.0544
-21.27%
$ 315,405 $ 60,313
Aug 15, 2025 $ 0.0687
-3.65%
$ 398,315 $ 62,231
Aug 14, 2025 $ 0.0713
-17.29%
$ 413,323 $ 50,920
Aug 13, 2025 $ 0.0861
+4.36%
$ 498,992 $ 66,783
Aug 12, 2025 $ 0.0833
-19.98%
$ 482,115 $ 53,728
Aug 11, 2025 $ 0.117
+111.53%
$ 679,475 $ 68,953
Aug 10, 2025 $ 0.0555
-9.31%
$ 320,995 $ 47,381
Aug 9, 2025 $ 0.0607
-21.27%
$ 350,657 $ 60,565
Aug 8, 2025 $ 0.0768
+26.52%
$ 443,493 $ 59,005
Aug 7, 2025 $ 0.0607
+21.16%
$ 350,257 $ 94,063
Aug 6, 2025 $ 0.0501
-8.74%
$ 288,212 $ 70,215
Aug 5, 2025 $ 0.0549
+39.69%
$ 315,825 $ 84,856
Aug 4, 2025 $ 0.0388
-4.90%
$ 223,078 $ 122,919