ETERNAL Historical USD Price
Daily close · Jun 14, 2024 → Jun 13, 2025Daily price history
May 15, 2025 → Jun 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-13 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $96.11 |
| 2025-06-12 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $96.11 |
| 2025-06-11 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $96.11 |
| 2025-06-10 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $96.11 |
| 2025-06-09 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $96.11 |
| 2025-06-08 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $96.11 |
| 2025-06-07 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $96.11 |
| 2025-06-06 | $0.12267 | $0.1259 | $0.12267 | $0.1259 | $96.11 |
| 2025-06-05 | $0.12666 | $0.12832 | $0.12267 | $0.12267 | $52.20 |
| 2025-06-04 | $0.12662 | $0.12879 | $0.12383 | $0.12666 | $845.30 |
| 2025-06-03 | $0.15248 | $0.15248 | $0.12594 | $0.12662 | $2,956.56 |
| 2025-06-02 | $0.16774 | $0.16774 | $0.15248 | $0.15248 | $254.97 |
| 2025-06-01 | $0.16332 | $0.16774 | $0.15735 | $0.16774 | $120.32 |
| 2025-05-31 | $0.16483 | $0.16483 | $0.15759 | $0.16332 | $108.73 |
| 2025-05-30 | $0.16752 | $0.16777 | $0.16483 | $0.16483 | $371.14 |
| 2025-05-29 | $0.17006 | $0.17331 | $0.16752 | $0.16752 | $78.92 |
| 2025-05-28 | $0.17006 | $0.17006 | $0.17006 | $0.17006 | $0.00 |
| 2025-05-27 | $0.1658 | $0.17006 | $0.1636 | $0.17006 | $172.52 |
| 2025-05-26 | $0.16913 | $0.16913 | $0.1658 | $0.1658 | $34.59 |
| 2025-05-25 | $0.17054 | $0.17054 | $0.1658 | $0.16913 | $43.56 |
| 2025-05-24 | $0.16472 | $0.17054 | $0.16472 | $0.17054 | $29.61 |
| 2025-05-23 | $0.16822 | $0.17409 | $0.16056 | $0.16472 | $381.88 |
| 2025-05-22 | $0.16817 | $0.17129 | $0.16501 | $0.16822 | $119.44 |
| 2025-05-21 | $0.16032 | $0.17231 | $0.16032 | $0.16817 | $467.94 |
| 2025-05-20 | $0.15882 | $0.16579 | $0.1581 | $0.16032 | $1,970.61 |
| 2025-05-19 | $0.16074 | $0.16226 | $0.15882 | $0.15882 | $124.98 |
| 2025-05-18 | $0.16073 | $0.16074 | $0.16073 | $0.16074 | $5.75 |
| 2025-05-17 | $0.16275 | $0.16275 | $0.16073 | $0.16073 | $23.59 |
| 2025-05-16 | $0.1657 | $0.16719 | $0.16123 | $0.16275 | $193.25 |
| 2025-05-15 | $0.16417 | $0.16641 | $0.16074 | $0.1657 | $441.84 |