Eclipse Fi Historical Data

ECLIP Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 4, 2024 $ 0.287
+2.87%
$ 6.78 million $ 28,705
Apr 3, 2024 $ 0.279
-1.71%
$ 6.59 million $ 27,489
Apr 2, 2024 $ 0.284
-5.16%
$ 6.71 million $ 45,911
Apr 1, 2024 $ 0.3
-3.69%
$ 7.07 million $ 48,430