Etica Price Chart - CurrencyBeacon

ETI Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-02-19	$0.0612	$0.0721	$0.0601	$0.0671	$71,294.32
2025-02-18	$0.061	$0.063	$0.0598	$0.061	$75,544.40
2025-02-17	$0.06	$0.0639	$0.06	$0.0607	$24,266.57
2025-02-16	$0.077	$0.077	$0.06	$0.06	$9,298.64
2025-02-15	$0.0668	$0.0792	$0.0626	$0.077	$55,029.77
2025-02-14	$0.0649	$0.079	$0.0645	$0.0665	$79,373.04
2025-02-13	$0.0672	$0.0697	$0.0618	$0.0648	$75,591.51
2025-02-12	$0.0734	$0.0738	$0.0676	$0.0676	$76,210.38
2025-02-11	$0.0737	$0.0755	$0.0709	$0.07289818	$74,633.28
2025-02-10	$0.0673	$0.07419699	$0.0671	$0.0736	$81,157.06
2025-02-09	$0.0681	$0.07	$0.0671	$0.0671	$77,833.86
2025-02-08	$0.0708	$0.0715	$0.0671	$0.0677	$81,476.41
2025-02-07	$0.0744	$0.0749	$0.0674	$0.0702	$75,752.16
2025-02-06	$0.071253	$0.08260057	$0.07122079	$0.0795	$30,008.95
2025-02-05	$0.071253	$0.071253	$0.071253	$0.071253	$743.90
2025-02-04	$0.0692765	$0.071253	$0.0692765	$0.071253	$1,035.69
2025-02-03	$0.0747	$0.0889	$0.0673	$0.0692765	$1,599.97
2025-02-02	$0.0751	$0.0751	$0.0679	$0.0744	$11,433.48
2025-02-01	$0.09257968	$0.09666	$0.073	$0.0751	$20,698.25
2025-01-31	$0.097566	$0.11107005	$0.0914061	$0.09257558	$782.43
2025-01-30	$0.071	$0.147999	$0.071	$0.09758	$5,147.93
2025-01-29	$0.0898	$0.0898	$0.0706	$0.071	$2,945.42
2025-01-28	$0.0818	$0.0898	$0.0743	$0.0898	$43,075.90
2025-01-27	$0.0848	$0.0848	$0.0793	$0.0819	$77,877.02
2025-01-26	$0.0819	$0.0865	$0.0817	$0.0849	$77,015.10
2025-01-25	$0.0869	$0.0879	$0.0817	$0.082	$78,044.59
2025-01-24	$0.07861169	$0.0897	$0.07555635	$0.0867	$38,785.28
2025-01-23	$0.1	$0.1	$0.07719222	$0.07859971	$543.24
2025-01-22	$0.0821	$0.1	$0.0817	$0.1	$67,289.04
2025-01-21	$0.08493491	$0.08518261	$0.0773	$0.0817	$45,605.27