Etica Historical Data

ETI Page 41
Download
Date Close Price change Market cap Trading volume
Nov 22, 2 PM $ 0.0396
+0.00%
$ 246,197 $ 70,373
Nov 22, 1 PM $ 0.0396
+0.00%
$ 246,197 $ 72,833
Nov 22, 12 PM $ 0.0396
-0.25%
$ 246,197 $ 74,906
Nov 22, 11 AM $ 0.0397
-0.25%
$ 246,818 $ 77,589
Nov 22, 10 AM $ 0.0398
+0.00%
$ 247,440 $ 77,545
Nov 22, 9 AM $ 0.0397
-0.50%
$ 246,818 $ 72,554
Nov 22, 8 AM $ 0.0397
+4.47%
$ 246,818 $ 67,832
Nov 22, 7 AM $ 0.038
+0.00%
$ 236,249 $ 66,251
Nov 22, 6 AM $ 0.038
+0.00%
$ 236,249 $ 67,384
Nov 22, 5 AM $ 0.038
+0.00%
$ 236,249 $ 67,384
Nov 22, 4 AM $ 0.038
+0.00%
$ 236,249 $ 68,408
Nov 22, 3 AM $ 0.038
+0.00%
$ 236,249 $ 72,527
Nov 22, 2 AM $ 0.038
-1.81%
$ 236,249 $ 73,958
Nov 22, 1 AM $ 0.0387
-0.51%
$ 240,601 $ 75,364
Nov 22, 12 AM $ 0.0389
+0.26%
$ 241,845 $ 75,705
Nov 21, 11 PM $ 0.0389
+0.26%
$ 241,223 $ 77,466
Nov 21, 10 PM $ 0.0389
+0.26%
$ 241,845 $ 80,455
Nov 21, 9 PM $ 0.0389
+0.00%
$ 241,845 $ 79,832
Nov 21, 8 PM $ 0.0388
+0.00%
$ 241,223 $ 76,797
Nov 21, 7 PM $ 0.0388
+0.00%
$ 241,845 $ 74,753
Nov 21, 6 PM $ 0.0388
+0.00%
$ 241,223 $ 74,180
Nov 21, 5 PM $ 0.0388
-0.26%
$ 241,223 $ 75,506
Nov 21, 4 PM $ 0.0389
+0.26%
$ 241,845 $ 72,451
Nov 21, 3 PM $ 0.0388
-0.77%
$ 242,835 $ 68,197
Nov 21, 2 PM $ 0.0391
+0.00%
$ 242,835 $ 66,594
Nov 21, 1 PM $ 0.0391
+0.00%
$ 242,835 $ 66,265
Nov 21, 12 PM $ 0.0391
-0.26%
$ 242,835 $ 66,578
Nov 21, 11 AM $ 0.0392
+0.00%
$ 243,456 $ 64,213
Nov 21, 10 AM $ 0.0392
+0.00%
$ 243,456 $ 61,405
Nov 21, 9 AM $ 0.0392
+0.00%
$ 243,456 $ 62,675
Nov 21, 8 AM $ 0.0392
-8.20%
$ 243,456 $ 62,307
Nov 21, 7 AM $ 0.0427
-0.23%
$ 265,193 $ 65,512
Nov 21, 6 AM $ 0.0428
+0.00%
$ 265,814 $ 73,336
Nov 21, 5 AM $ 0.0428
-1.15%
$ 265,814 $ 78,578
Nov 21, 4 AM $ 0.0432
-0.69%
$ 268,298 $ 83,384
Nov 21, 3 AM $ 0.0435
-1.14%
$ 270,161 $ 83,294
Nov 21, 2 AM $ 0.044
+0.00%
$ 273,266 $ 87,816
Nov 21, 1 AM $ 0.044
+0.00%
$ 273,266 $ 92,723
Nov 21, 12 AM $ 0.044
+0.00%
$ 273,266 $ 95,253
Nov 20, 11 PM $ 0.044
-0.23%
$ 273,266 $ 97,922
Nov 20, 10 PM $ 0.044
-0.68%
$ 273,266 $ 97,913
Nov 20, 9 PM $ 0.0443
+0.23%
$ 275,130 $ 98,450
Nov 20, 8 PM $ 0.0442
-0.90%
$ 274,509 $ 100,219
Nov 20, 7 PM $ 0.0446
+0.00%
$ 276,993 $ 98,525
Nov 20, 6 PM $ 0.0447
-0.67%
$ 277,614 $ 98,140
Nov 20, 5 PM $ 0.045
+0.00%
$ 279,477 $ 96,476
Nov 20, 4 PM $ 0.045
+0.00%
$ 279,477 $ 99,746
Nov 20, 3 PM $ 0.045
-1.75%
$ 279,268 $ 103,608
Nov 20, 2 PM $ 0.0458
-0.87%
$ 284,233 $ 109,177
Nov 20, 8 AM $ 0.0377
+0.00%
$ 233,965 $ 123,003