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