Eclipse Fi Historical Data

ECLIP Page 5
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.0237
+4.53%
$ 494,205 $ 16,794
Dec 5, 2024 $ 0.0227
-1.52%
$ 472,716 $ 10,781
Dec 4, 2024 $ 0.0231
+4.19%
$ 483,148 $ 12,315
Dec 3, 2024 $ 0.0221
-0.03%
$ 463,740 $ 10,829
Dec 2, 2024 $ 0.0221
-1.79%
$ 461,931 $ 30,180
Dec 1, 2024 $ 0.0225
+2.73%
$ 470,364 $ 5,559
Nov 30, 2024 $ 0.022
+1.54%
$ 458,626 $ 2,657
Nov 29, 2024 $ 0.0216
+0.69%
$ 451,096 $ 2,109
Nov 28, 2024 $ 0.0214
-2.53%
$ 447,821 $ 1,008
Nov 27, 2024 $ 0.022
+5.19%
$ 460,210 $ 15,672
Nov 26, 2024 $ 0.0209
-2.51%
$ 439,037 $ 1,979
Nov 25, 2024 $ 0.0215
-1.25%
$ 450,359 $ 7,021
Nov 24, 2024 $ 0.0218
-1.19%
$ 455,584 $ 5,905
Nov 23, 2024 $ 0.022
+2.77%
$ 461,522 $ 6,660
Nov 22, 2024 $ 0.0213
+4.46%
$ 447,579 $ 8,232
Nov 21, 2024 $ 0.0204
+6.00%
$ 427,386 $ 6,976
Nov 20, 2024 $ 0.0193
-3.12%
$ 403,197 $ 5,754
Nov 19, 2024 $ 0.0199
-2.25%
$ 416,164 $ 4,921
Nov 18, 2024 $ 0.0204
+3.34%
$ 426,645 $ 5,749
Nov 17, 2024 $ 0.0197
+1.01%
$ 412,857 $ 8,468
Nov 16, 2024 $ 0.0195
+4.35%
$ 408,715 $ 5,693
Nov 15, 2024 $ 0.0187
+0.88%
$ 391,753 $ 1,504
Nov 14, 2024 $ 0.0185
-2.08%
$ 388,328 $ 2,862
Nov 13, 2024 $ 0.0189
-3.65%
$ 396,963 $ 8,126
Nov 12, 2024 $ 0.0196
-1.38%
$ 410,173 $ 4,866
Nov 11, 2024 $ 0.0203
+0.30%
$ 480,170 $ 11,625
Nov 10, 2024 $ 0.0203
-10.12%
$ 478,747 $ 33,422
Nov 9, 2024 $ 0.0226
+2.70%
$ 533,207 $ 3,949
Nov 8, 2024 $ 0.0219
-2.80%
$ 516,412 $ 1,593
Nov 7, 2024 $ 0.0225
+3.15%
$ 531,281 $ 6,497
Nov 6, 2024 $ 0.0218
+6.43%
$ 515,041 $ 6,241
Nov 5, 2024 $ 0.0204
-0.19%
$ 481,737 $ 1,749
Nov 4, 2024 $ 0.0204
-1.84%
$ 482,661 $ 1,706
Nov 3, 2024 $ 0.0208
-1.41%
$ 491,734 $ 1,522
Nov 2, 2024 $ 0.0211
-3.64%
$ 498,753 $ 1,658
Nov 1, 2024 $ 0.0219
-0.95%
$ 517,606 $ 3,959
Oct 31, 2024 $ 0.022
-4.68%
$ 519,449 $ 2,071
Oct 30, 2024 $ 0.0228
-2.14%
$ 537,589 $ 4,534
Oct 29, 2024 $ 0.0233
+2.41%
$ 549,363 $ 1,149
Oct 28, 2024 $ 0.0227
+0.66%
$ 536,431 $ 6,149
Oct 27, 2024 $ 0.0226
+1.67%
$ 532,933 $ 3,787
Oct 26, 2024 $ 0.0222
-0.65%
$ 524,200 $ 1,286
Oct 25, 2024 $ 0.0224
-2.80%
$ 527,606 $ 8,803
Oct 24, 2024 $ 0.023
-5.88%
$ 542,331 $ 14,735
Oct 23, 2024 $ 0.0244
-4.41%
$ 576,198 $ 11,897
Oct 22, 2024 $ 0.0256
-0.35%
$ 603,676 $ 2,510
Oct 21, 2024 $ 0.0255
-4.77%
$ 602,760 $ 3,262
Oct 20, 2024 $ 0.0268
+2.80%
$ 631,906 $ 3,085
Oct 19, 2024 $ 0.0261
-0.94%
$ 615,688 $ 1,662
Oct 18, 2024 $ 0.0263
+2.11%
$ 621,524 $ 2,851