Etica Historical Data

ETI Page 7
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 0.0412
-2.37%
$ 218,129 $ 159,307
Apr 24, 2025 $ 0.0421
-2.32%
$ 222,740 $ 174,162
Apr 23, 2025 $ 0.0444
+3.26%
$ 234,697 $ 113,536
Apr 22, 2025 $ 0.0428
-0.47%
$ 226,041 $ 168,990
Apr 21, 2025 $ 0.0432
-3.79%
$ 228,001 $ 107,918
Apr 20, 2025 $ 0.0449
+1.81%
$ 236,766 $ 151,037
Apr 19, 2025 $ 0.0441
-0.23%
$ 232,313 $ 88,899
Apr 18, 2025 $ 0.0441
+0.46%
$ 232,144 $ 47,742
Apr 17, 2025 $ 0.0439
-0.45%
$ 230,912 $ 114,012
Apr 16, 2025 $ 0.0441
-3.71%
$ 231,755 $ 28,591
Apr 15, 2025 $ 0.0458
-1.08%
$ 240,485 $ 41,291
Apr 14, 2025 $ 0.0464
-4.92%
$ 243,434 $ 168,619
Apr 13, 2025 $ 0.0489
+6.07%
$ 256,314 $ 121,611
Apr 12, 2025 $ 0.0461
-2.95%
$ 241,402 $ 143,885
Apr 11, 2025 $ 0.0474
+1.07%
$ 247,993 $ 143,399
Apr 10, 2025 $ 0.0468
-2.90%
$ 244,619 $ 128,175
Apr 9, 2025 $ 0.0482
+10.80%
$ 251,751 $ 143,268
Apr 8, 2025 $ 0.0433
-0.23%
$ 225,995 $ 124,464
Apr 7, 2025 $ 0.0434
-32.08%
$ 226,273 $ 110,924
Apr 6, 2025 $ 0.0639
+62.18%
$ 332,871 $ 175,398
Apr 5, 2025 $ 0.0394
+2.87%
$ 205,081 $ 215,209
Apr 4, 2025 $ 0.0382
-3.05%
$ 198,620 $ 236,589
Apr 3, 2025 $ 0.0393
+1.29%
$ 204,157 $ 210,146
Apr 2, 2025 $ 0.0386
-1.78%
$ 200,375 $ 206,031
Apr 1, 2025 $ 0.0391
+1.30%
$ 202,791 $ 245,272
Mar 31, 2025 $ 0.0392
-1.01%
$ 203,130 $ 220,064
Mar 30, 2025 $ 0.0396
-0.75%
$ 204,990 $ 188,249
Mar 29, 2025 $ 0.0398
-0.75%
$ 205,858 $ 214,211
Mar 28, 2025 $ 0.0402
+1.52%
$ 207,771 $ 232,603
Mar 27, 2025 $ 0.0397
-14.81%
$ 205,038 $ 189,631
Mar 26, 2025 $ 0.0466
+3.79%
$ 240,411 $ 218,625
Mar 25, 2025 $ 0.0449
+15.13%
$ 231,441 $ 128,951
Mar 24, 2025 $ 0.0393
-7.31%
$ 202,400 $ 244,709
Mar 23, 2025 $ 0.0421
-2.55%
$ 216,653 $ 246,140
Mar 22, 2025 $ 0.043
+3.12%
$ 221,102 $ 247,042
Mar 21, 2025 $ 0.0414
+1.22%
$ 212,678 $ 252,630
Mar 20, 2025 $ 0.0411
-3.52%
$ 210,964 $ 192,019
Mar 19, 2025 $ 0.0426
+2.65%
$ 218,462 $ 85,827
Mar 18, 2025 $ 0.0477
-7.56%
$ 244,360 $ 183,756
Mar 17, 2025 $ 0.0517
+24.88%
$ 264,623 $ 196,994
Mar 16, 2025 $ 0.0418
-10.49%
$ 213,776 $ 229,596
Mar 15, 2025 $ 0.0465
-3.53%
$ 237,600 $ 221,837
Mar 14, 2025 $ 0.0382
-4.26%
$ 195,051 $ 50,149
Mar 13, 2025 $ 0.0399
-25.84%
$ 203,517 $ 76,512
Mar 12, 2025 $ 0.0538
+6.32%
$ 274,210 $ 85,778
Mar 11, 2025 $ 0.0499
-4.77%
$ 254,067 $ 152,476
Mar 10, 2025 $ 0.0521
+12.77%
$ 265,011 $ 56,010
Mar 9, 2025 $ 0.0467
-1.48%
$ 237,373 $ 148,362
Mar 8, 2025 $ 0.0475
-6.13%
$ 241,213 $ 195,623
Mar 7, 2025 $ 0.0507
+3.26%
$ 257,233 $ 193,365