Etica Historical Data

ETI Page 9
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.092
-11.90%
$ 445,539 $ 1,671
Jan 14, 2025 $ 0.104
-12.96%
$ 505,198 $ 882
Jan 13, 2025 $ 0.12
+2.65%
$ 579,807 $ 15,855
Jan 12, 2025 $ 0.117
+6.36%
$ 564,503 $ 612
Jan 11, 2025 $ 0.11
-2.27%
$ 530,291 $ 1,090
Jan 10, 2025 $ 0.112
-14.27%
$ 542,027 $ 33,070
Jan 9, 2025 $ 0.131
-8.14%
$ 630,645 $ 74,658
Jan 8, 2025 $ 0.143
+4.27%
$ 686,799 $ 35,719
Jan 7, 2025 $ 0.137
-14.88%
$ 658,681 $ 42,366
Jan 6, 2025 $ 0.161
+0.56%
$ 773,203 $ 1,609
Jan 5, 2025 $ 0.16
-26.23%
$ 768,014 $ 37,212
Jan 4, 2025 $ 0.217
+28.95%
$ 1.04 million $ 29,275
Jan 3, 2025 $ 0.168
+46.78%
$ 805,559 $ 40,961
Jan 2, 2025 $ 0.115
+4.37%
$ 547,958 $ 73,894
Jan 1, 2025 $ 0.11
-4.60%
$ 525,007 $ 30,277
Dec 31, 2024 $ 0.116
-7.15%
$ 551,715 $ 30,574
Dec 30, 2024 $ 0.114
-8.20%
$ 544,927 $ 35,224
Dec 29, 2024 $ 0.124
-2.03%
$ 593,079 $ 3,531
Dec 28, 2024 $ 0.127
-0.25%
$ 604,852 $ 1,992
Dec 27, 2024 $ 0.127
+0.32%
$ 605,840 $ 814
Dec 26, 2024 $ 0.127
+1.31%
$ 603,348 $ 968
Dec 25, 2024 $ 0.125
-4.16%
$ 594,804 $ 374
Dec 24, 2024 $ 0.131
+0.73%
$ 619,527 $ 1,440
Dec 23, 2024 $ 0.13
+5.78%
$ 615,040 $ 18,835
Dec 22, 2024 $ 0.123
-17.80%
$ 581,020 $ 68,558
Dec 21, 2024 $ 0.149
-1.65%
$ 706,142 $ 4,382
Dec 20, 2024 $ 0.161
-11.00%
$ 760,788 $ 6,211
Dec 19, 2024 $ 0.181
-19.42%
$ 854,025 $ 30,457
Dec 18, 2024 $ 0.225
+18.46%
$ 1.06 million $ 42,416
Dec 17, 2024 $ 0.19
-18.96%
$ 897,033 $ 29,619
Dec 16, 2024 $ 0.235
+25.97%
$ 1.11 million $ 48,668
Dec 15, 2024 $ 0.186
-2.87%
$ 876,946 $ 77,607
Dec 14, 2024 $ 0.192
-10.58%
$ 900,033 $ 75,245
Dec 13, 2024 $ 0.214
+6.46%
$ 1.01 million $ 72,606
Dec 12, 2024 $ 0.201
-7.47%
$ 943,887 $ 37,912
Dec 11, 2024 $ 0.217
-16.73%
$ 1.02 million $ 50,146
Dec 10, 2024 $ 0.261
+10.85%
$ 1.22 million $ 41,472
Dec 9, 2024 $ 0.235
-1.99%
$ 1.1 million $ 57,761
Dec 8, 2024 $ 0.24
-0.09%
$ 1.12 million $ 37,925
Dec 7, 2024 $ 0.24
+5.55%
$ 1.12 million $ 77,287
Dec 6, 2024 $ 0.228
-13.28%
$ 1.06 million $ 79,104
Dec 5, 2024 $ 0.262
-8.36%
$ 1.22 million $ 67,303
Dec 4, 2024 $ 0.286
-7.93%
$ 1.33 million $ 22,780
Dec 3, 2024 $ 0.312
+5.29%
$ 1.45 million $ 77,831
Dec 2, 2024 $ 0.298
-0.88%
$ 1.39 million $ 78,721
Dec 1, 2024 $ 0.3
+0.60%
$ 1.4 million $ 74,876
Nov 30, 2024 $ 0.299
-7.00%
$ 1.38 million $ 82,155
Nov 29, 2024 $ 0.321
+5.98%
$ 1.49 million $ 33,149
Nov 28, 2024 $ 0.351
-11.91%
$ 1.62 million $ 33,635
Nov 27, 2024 $ 0.399
+70.25%
$ 1.84 million $ 29,640