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