Etica Historical Data

ETI Page 6
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.0262
+0.00%
$ 144,573 $ 117,760
Jun 13, 2025 $ 0.0261
-0.38%
$ 143,912 $ 138,614
Jun 12, 2025 $ 0.0262
-4.03%
$ 144,363 $ 110,704
Jun 11, 2025 $ 0.0273
-1.80%
$ 150,295 $ 90,825
Jun 10, 2025 $ 0.028
+4.48%
$ 154,012 $ 106,241
Jun 9, 2025 $ 0.0268
+1.90%
$ 147,309 $ 109,242
Jun 8, 2025 $ 0.0263
+0.00%
$ 144,424 $ 108,914
Jun 7, 2025 $ 0.0263
+0.38%
$ 144,287 $ 5,002
Jun 6, 2025 $ 0.0262
-6.43%
$ 143,644 $ 130,595
Jun 5, 2025 $ 0.0279
+3.33%
$ 152,850 $ 150,528
Jun 4, 2025 $ 0.027
-3.57%
$ 147,777 $ 92,055
Jun 3, 2025 $ 0.028
-0.71%
$ 153,121 $ 166,586
Jun 2, 2025 $ 0.0311
-0.32%
$ 169,922 $ 166,343
Jun 1, 2025 $ 0.0312
-1.89%
$ 170,379 $ 75,844
May 31, 2025 $ 0.0318
+10.80%
$ 173,488 $ 132,890
May 30, 2025 $ 0.0286
-8.33%
$ 155,892 $ 141,483
May 29, 2025 $ 0.0312
+19.08%
$ 169,932 $ 89,659
May 28, 2025 $ 0.0263
-12.91%
$ 143,142 $ 137,886
May 27, 2025 $ 0.0302
-0.33%
$ 164,241 $ 120,835
May 26, 2025 $ 0.0303
+5.94%
$ 164,644 $ 115,983
May 25, 2025 $ 0.0286
-3.38%
$ 155,269 $ 141,206
May 24, 2025 $ 0.0296
+1.72%
$ 160,558 $ 71,044
May 23, 2025 $ 0.0253
-9.96%
$ 137,145 $ 125,122
May 22, 2025 $ 0.0281
-4.42%
$ 152,209 $ 143,296
May 21, 2025 $ 0.0291
-0.34%
$ 157,484 $ 148,618
May 20, 2025 $ 0.0292
-2.67%
$ 157,887 $ 96,499
May 19, 2025 $ 0.0301
-2.90%
$ 162,479 $ 160,782
May 18, 2025 $ 0.0311
+5.78%
$ 167,877 $ 142,461
May 17, 2025 $ 0.0294
-1.67%
$ 158,559 $ 131,270
May 16, 2025 $ 0.0299
-0.66%
$ 161,127 $ 143,280
May 15, 2025 $ 0.0301
-13.11%
$ 162,072 $ 135,497
May 14, 2025 $ 0.0346
-2.53%
$ 185,756 $ 96,167
May 13, 2025 $ 0.0354
+3.80%
$ 190,462 $ 133,221
May 12, 2025 $ 0.0341
-1.94%
$ 183,128 $ 64,303
May 11, 2025 $ 0.0348
-4.80%
$ 186,655 $ 82,893
May 10, 2025 $ 0.0366
-0.52%
$ 196,084 $ 125,110
May 9, 2025 $ 0.0368
+2.55%
$ 197,016 $ 165,230
May 8, 2025 $ 0.0358
-0.31%
$ 191,744 $ 150,606
May 7, 2025 $ 0.036
-1.77%
$ 192,797 $ 139,996
May 6, 2025 $ 0.0369
+1.09%
$ 197,206 $ 134,417
May 5, 2025 $ 0.035
+2.64%
$ 186,878 $ 155,771
May 4, 2025 $ 0.0342
-3.93%
$ 182,459 $ 110,000
May 3, 2025 $ 0.0356
-8.95%
$ 189,771 $ 112,102
May 2, 2025 $ 0.0383
-1.54%
$ 204,010 $ 124,825
May 1, 2025 $ 0.0393
+0.26%
$ 209,174 $ 151,995
Apr 30, 2025 $ 0.0392
-2.00%
$ 208,418 $ 116,251
Apr 29, 2025 $ 0.0403
+1.26%
$ 214,100 $ 152,700
Apr 28, 2025 $ 0.0398
+0.00%
$ 211,288 $ 158,668
Apr 27, 2025 $ 0.0395
-0.25%
$ 209,516 $ 169,734
Apr 26, 2025 $ 0.0397
-2.46%
$ 210,376 $ 159,991