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