Ethical Finance Historical Data

ETHI
Download
Date Close Price change Market cap Trading volume
Oct 22, 2025 $ 0.000552
+0.00%
$ -- $ 103
Oct 21, 2025 $ 0.000556
-0.82%
$ 11.64 million $ 101
Oct 20, 2025 $ 0.000566
+2.03%
$ 11.89 million $ 58
Oct 19, 2025 $ 0.000559
+1.62%
$ 11.73 million $ 16
Oct 16, 2025 $ 0.000548
-1.64%
$ 11.5 million $ 946
Oct 15, 2025 $ 0.000551
-2.74%
$ 11.57 million $ 908
Oct 14, 2025 $ 0.000563
-0.97%
$ 11.82 million $ 844
Oct 13, 2025 $ 0.000563
+0.16%
$ -- $ 700
Oct 12, 2025 $ 0.00056
+1.72%
$ 11.77 million $ 662
Oct 11, 2025 $ 0.000536
-2.20%
$ 11.25 million $ 580
Oct 10, 2025 $ 0.000581
-0.06%
$ -- $ 151
Oct 9, 2025 $ 0.000581
-1.21%
$ 12.19 million $ 135
Oct 8, 2025 $ 0.000589
+0.72%
$ 12.37 million $ 102
Oct 7, 2025 $ 0.000585
-2.39%
$ 12.28 million $ 76
Oct 6, 2025 $ 0.000606
+3.64%
$ 12.72 million $ 40
Oct 5, 2025 $ 0.000585
-1.22%
$ 12.29 million $ 442
Oct 4, 2025 $ 0.000582
+0.00%
$ -- $ 416
Oct 3, 2025 $ 0.000592
+1.16%
$ 12.44 million $ 406
Oct 2, 2025 $ 0.000586
-0.05%
$ 12.31 million $ 368
Oct 1, 2025 $ 0.000574
+1.98%
$ -- $ 324
Sep 30, 2025 $ 0.000565
-0.08%
$ 11.86 million $ 302
Sep 29, 2025 $ 0.000566
-0.34%
$ 11.89 million $ 274
Sep 28, 2025 $ 0.00056
+0.02%
$ -- $ 236
Sep 27, 2025 $ 0.00056
-0.17%
$ -- $ 213
Sep 26, 2025 $ 0.000557
+1.83%
$ 11.7 million $ 198
Sep 25, 2025 $ 0.000553
+4.32%
$ 11.54 million $ 155
Sep 24, 2025 $ 0.000521
-0.63%
$ -- $ 3
Sep 23, 2025 $ 0.00053
-1.36%
$ 11.13 million $ 11
Jan 27, 2025 $ 0.000683
+0.00%
$ -- $ 47
Jan 10, 2025 $ 0.000699
+0.00%
$ -- $ 105
Jan 9, 2025 $ 0.000699
+0.40%
$ 14.69 million $ 30,018
Jan 8, 2025 $ 0.000697
+0.01%
$ 14.63 million $ 57,601
Jan 7, 2025 $ 0.000697
-0.51%
$ 14.63 million $ 58,368
Jan 6, 2025 $ 0.0007
+0.47%
$ 14.7 million $ 58,406
Jan 5, 2025 $ 0.000697
-0.19%
$ 14.63 million $ 53,321
Jan 4, 2025 $ 0.000698
-0.24%
$ 14.66 million $ 58,019
Jan 3, 2025 $ 0.0007
+0.03%
$ 14.7 million $ 58,496
Jan 2, 2025 $ 0.0007
-0.01%
$ 14.69 million $ 40,250
Jan 1, 2025 $ 0.0007
+0.03%
$ 14.7 million $ 14,964
Dec 31, 2024 $ 0.0007
+0.37%
$ 14.69 million $ 59,400
Dec 30, 2024 $ 0.000697
+0.03%
$ 14.64 million $ 57,398
Dec 29, 2024 $ 0.000697
-0.13%
$ 14.63 million $ 57,878
Dec 28, 2024 $ 0.000698
-0.03%
$ 14.65 million $ 58,360
Dec 27, 2024 $ 0.000698
+0.07%
$ 14.66 million $ 56,808
Dec 26, 2024 $ 0.000697
-0.01%
$ 14.64 million $ 58,962
Dec 25, 2024 $ 0.000697
-0.17%
$ 14.65 million $ 58,340
Dec 24, 2024 $ 0.000699
+0.09%
$ 14.67 million $ 55,557
Dec 23, 2024 $ 0.000698
-0.04%
$ 14.66 million $ 35,032
Dec 22, 2024 $ 0.000698
-0.29%
$ -- $ 57,300
Dec 21, 2024 $ 0.0007
+0.20%
$ 14.71 million $ 57,863
Download