Etica Historical Data

ETI Page 5
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.0408
-20.47%
$ 234,577 $ 105,489
Aug 2, 2025 $ 0.0513
+9.15%
$ 294,060 $ 62,271
Aug 1, 2025 $ 0.0448
+9.27%
$ 269,985 $ 77,907
Jul 31, 2025 $ 0.0337
-4.26%
$ 193,174 $ 99,540
Jul 30, 2025 $ 0.0325
-5.80%
$ 185,733 $ 93,821
Jul 29, 2025 $ 0.0302
-4.73%
$ 172,588 $ 63,194
Jul 28, 2025 $ 0.0264
+1.93%
$ 150,872 $ 126,693
Jul 27, 2025 $ 0.0259
+2.37%
$ 148,015 $ 129,255
Jul 26, 2025 $ 0.0253
+0.40%
$ 144,126 $ 85,876
Jul 25, 2025 $ 0.0252
-6.32%
$ 143,556 $ 125,640
Jul 24, 2025 $ 0.0268
-4.63%
$ 152,671 $ 164,382
Jul 23, 2025 $ 0.0283
+0.35%
$ 161,216 $ 177,042
Jul 22, 2025 $ 0.0284
+5.19%
$ 161,658 $ 137,550
Jul 21, 2025 $ 0.0271
-1.45%
$ 154,004 $ 125,669
Jul 20, 2025 $ 0.0273
+2.63%
$ 155,140 $ 108,748
Jul 19, 2025 $ 0.0266
+3.50%
$ 150,905 $ 91,299
Jul 18, 2025 $ 0.0257
-0.39%
$ 145,799 $ 123,523
Jul 17, 2025 $ 0.0258
+0.39%
$ 146,254 $ 21,338
Jul 16, 2025 $ 0.0257
+1.18%
$ 145,464 $ 18,673
Jul 15, 2025 $ 0.0254
+0.00%
$ 143,766 $ 56,382
Jul 14, 2025 $ 0.0254
+5.83%
$ 143,560 $ 115,032
Jul 13, 2025 $ 0.024
-9.43%
$ 135,647 $ 66,876
Jul 12, 2025 $ 0.0267
-1.48%
$ 150,743 $ 131,051
Jul 11, 2025 $ 0.0271
+2.65%
$ 152,769 $ 76,781
Jul 10, 2025 $ 0.0264
-6.05%
$ 148,823 $ 61,663
Jul 9, 2025 $ 0.0281
+1.81%
$ 158,287 $ 49,998
Jul 8, 2025 $ 0.0276
-2.82%
$ 155,347 $ 74,184
Jul 7, 2025 $ 0.0284
-14.71%
$ 159,580 $ 70,027
Jul 6, 2025 $ 0.0331
-1.19%
$ 185,990 $ 141,350
Jul 5, 2025 $ 0.0334
+1.21%
$ 187,570 $ 46,800
Jul 4, 2025 $ 0.033
-1.79%
$ 185,194 $ 83,518
Jul 3, 2025 $ 0.0337
-0.88%
$ 188,922 $ 57,304
Jul 2, 2025 $ 0.0341
+21.79%
$ 191,000 $ 23,465
Jul 1, 2025 $ 0.0296
+37.67%
$ 161,746 $ 90,466
Jun 30, 2025 $ 0.0215
-0.92%
$ 120,222 $ 116,201
Jun 29, 2025 $ 0.0216
+0.47%
$ 120,675 $ 134,623
Jun 28, 2025 $ 0.0215
+0.00%
$ 120,021 $ 114,267
Jun 27, 2025 $ 0.0215
+0.94%
$ 119,916 $ 132,824
Jun 26, 2025 $ 0.0213
-4.91%
$ 118,710 $ 113,406
Jun 25, 2025 $ 0.0226
+4.15%
$ 125,861 $ 112,155
Jun 24, 2025 $ 0.0216
+0.00%
$ 120,188 $ 87,342
Jun 23, 2025 $ 0.0216
-4.00%
$ 120,077 $ 74,434
Jun 22, 2025 $ 0.0226
+0.89%
$ 125,546 $ 129,565
Jun 21, 2025 $ 0.0224
-5.88%
$ 124,343 $ 80,546
Jun 20, 2025 $ 0.0238
-4.80%
$ 131,986 $ 95,994
Jun 19, 2025 $ 0.025
+1.63%
$ 138,528 $ 55,727
Jun 18, 2025 $ 0.0247
-1.20%
$ 136,757 $ 157,800
Jun 17, 2025 $ 0.0264
-1.49%
$ 146,050 $ 83,413
Jun 16, 2025 $ 0.0268
+8.50%
$ 148,158 $ 123,076
Jun 15, 2025 $ 0.0246
-6.11%
$ 135,863 $ 88,022