Eclipse Fi Historical Data

ECLIP Page 9
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $0.105
-4.71%
$2.47 million $40,917
May 23, 2024 $0.11
-16.86%
$2.59 million $41,739
May 22, 2024 $0.132
-4.80%
$3.12 million $15,482
May 21, 2024 $0.139
-1.26%
$3.28 million $19,699
May 20, 2024 $0.141
+5.03%
$3.32 million $20,241
May 19, 2024 $0.134
-1.77%
$3.16 million $13,979
May 18, 2024 $0.136
-1.14%
$3.22 million $13,553
May 17, 2024 $0.138
+0.15%
$3.26 million $13,000
May 16, 2024 $0.138
-2.46%
$3.25 million $14,017
May 15, 2024 $0.141
-0.73%
$3.33 million $15,390
May 14, 2024 $0.142
-5.33%
$3.36 million $25,127
May 13, 2024 $0.15
-4.70%
$3.54 million $18,159
May 12, 2024 $0.158
-0.13%
$3.72 million $14,543
May 11, 2024 $0.158
-2.28%
$3.72 million $22,276
May 10, 2024 $0.161
-2.26%
$3.79 million $14,847
May 9, 2024 $0.164
-1.31%
$3.87 million $19,693
May 8, 2024 $0.166
-5.07%
$3.93 million $23,493
May 7, 2024 $0.175
-1.18%
$4.14 million $19,679
May 6, 2024 $0.177
-1.46%
$4.19 million $17,911
May 5, 2024 $0.18
-0.86%
$4.25 million $14,833
May 4, 2024 $0.182
-0.85%
$4.28 million $25,329
May 3, 2024 $0.183
-1.88%
$4.32 million $20,757
May 2, 2024 $0.186
+2.12%
$4.4 million $26,949
May 1, 2024 $0.182
-1.01%
$4.3 million $21,823
Apr 30, 2024 $0.184
-3.34%
$4.35 million $34,877
Apr 29, 2024 $0.19
-7.14%
$4.49 million $26,967
Apr 28, 2024 $0.205
-0.34%
$4.84 million $18,576
Apr 27, 2024 $0.206
-1.17%
$4.85 million $24,889
Apr 26, 2024 $0.208
-1.45%
$4.91 million $30,224
Apr 25, 2024 $0.211
-3.27%
$4.98 million $42,235
Apr 24, 2024 $0.218
-3.18%
$5.16 million $35,490
Apr 23, 2024 $0.226
-4.23%
$5.32 million $30,500
Apr 22, 2024 $0.235
-1.84%
$5.56 million $22,749
Apr 21, 2024 $0.24
-0.71%
$5.66 million $34,162
Apr 20, 2024 $0.242
-0.59%
$5.71 million $24,189
Apr 19, 2024 $0.243
+0.62%
$5.74 million $37,497
Apr 18, 2024 $0.242
-0.32%
$5.71 million $29,127
Apr 17, 2024 $0.243
+0.33%
$5.73 million $28,906
Apr 16, 2024 $0.242
-1.51%
$5.72 million $20,296
Apr 15, 2024 $0.246
-1.32%
$5.8 million $36,848
Apr 14, 2024 $0.249
-0.56%
$5.88 million $49,680
Apr 13, 2024 $0.251
-9.55%
$5.92 million $68,365
Apr 12, 2024 $0.277
-6.39%
$6.55 million $53,517
Apr 11, 2024 $0.296
+1.76%
$6.99 million $29,545
Apr 10, 2024 $0.291
-3.57%
$6.88 million $45,730
Apr 9, 2024 $0.302
-3.13%
$7.12 million $37,248
Apr 8, 2024 $0.312
+4.02%
$7.36 million $46,261
Apr 7, 2024 $0.3
+7.68%
$7.09 million $23,674
Apr 6, 2024 $0.279
-0.52%
$6.58 million $22,462
Apr 5, 2024 $0.28
-2.05%
$6.61 million $23,384