Ethical Finance Historical Data

ETHI Page 2
Download
Date Close Price change Market cap Trading volume
Dec 20, 2024 $0.000699
+0.22%
$14.68 million $58,233
Dec 19, 2024 $0.000697
-2.54%
$14.65 million $58,136
Dec 18, 2024 $0.000716
-0.14%
$15.03 million $43,619
Dec 17, 2024 $0.000717
+0.15%
$15.05 million $49,595
Dec 16, 2024 $0.000716
-0.33%
$15.03 million $58,450
Dec 15, 2024 $0.000718
+0.06%
$15.08 million $59,337
Dec 14, 2024 $0.000718
+0.13%
$15.07 million $58,281
Dec 13, 2024 $0.000717
-0.03%
$15.05 million $59,580
Dec 12, 2024 $0.000717
-0.35%
$15.05 million $59,166
Dec 11, 2024 $0.000719
+0.21%
$15.1 million $58,653
Dec 10, 2024 $0.000718
+0.25%
$15.07 million $58,123
Dec 9, 2024 $0.000716
-0.38%
$15.04 million $58,894
Dec 8, 2024 $0.000719
+0.27%
$15.09 million $59,000
Dec 7, 2024 $0.000717
+0.11%
$15.05 million $57,442
Dec 6, 2024 $0.000716
-0.26%
$15.03 million $57,391
Dec 5, 2024 $0.000718
+0.29%
$15.07 million $57,987
Dec 4, 2024 $0.000715
-0.38%
$15.03 million $56,476
Dec 3, 2024 $0.000718
-0.11%
$15.08 million $59,195
Dec 2, 2024 $0.000719
-0.03%
$15.09 million $57,811
Dec 1, 2024 $0.000719
+0.13%
$15.09 million $57,410
Nov 30, 2024 $0.000718
+0.11%
$15.07 million $58,278
Nov 29, 2024 $0.000717
+0.21%
$15.06 million $57,744
Nov 28, 2024 $0.000715
-0.32%
$15.03 million $59,148
Nov 27, 2024 $0.000718
-0.15%
$15.07 million $58,180
Nov 26, 2024 $0.000719
-0.01%
$15.09 million $58,725
Nov 25, 2024 $0.000719
+0.31%
$15.09 million $41,656
Nov 24, 2024 $0.000717
+0.13%
$15.05 million $46,873
Nov 23, 2024 $0.000716
-0.04%
$15.04 million $58,649
Nov 22, 2024 $0.000716
-0.47%
$15.03 million $54,948
Nov 21, 2024 $0.000719
+0.21%
$15.1 million $57,672
Nov 20, 2024 $0.000718
+0.03%
$15.06 million $57,786
Nov 19, 2024 $0.000717
-0.07%
$15.06 million $55,907
Nov 18, 2024 $0.000718
+0.10%
$15.07 million $58,615
Nov 17, 2024 $0.000717
+0.14%
$15.06 million $58,733
Nov 16, 2024 $0.000716
-0.13%
$15.04 million $57,536
Nov 15, 2024 $0.000717
-0.01%
$15.06 million $57,825
Nov 14, 2024 $0.000717
+0.10%
$15.06 million $52,634
Nov 13, 2024 $0.000716
-0.18%
$15.04 million $57,743
Nov 12, 2024 $0.000717
+0.11%
$15.06 million $57,185
Nov 11, 2024 $0.000717
-0.35%
$15.05 million $57,575
Nov 10, 2024 $0.000719
+0.03%
$15.1 million $58,230
Nov 9, 2024 $0.000718
+0.96%
$15.09 million $58,007
Nov 8, 2024 $0.000712
+0.20%
$14.94 million $58,585
Nov 7, 2024 $0.00071
-1.07%
$14.91 million $40,714
Nov 6, 2024 $0.000718
+0.55%
$15.07 million $18,671
Nov 5, 2024 $0.000714
+2.99%
$14.99 million $51,779
Nov 4, 2024 $0.000693
-0.42%
$14.55 million $59,353
Nov 3, 2024 $0.000696
+2.14%
$14.61 million $33,082
Nov 2, 2024 $0.000681
+0.00%
$14.3 million $7,558
Nov 1, 2024 $0.000681
+1.58%
$14.3 million $31,924