ECTE Historical USD Price
Daily close · Jun 7, 2024 → Jun 6, 2025Daily price history
May 8, 2025 → Jun 6, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-06 | $0.08176628 | $0.08444575 | $0.08162826 | $0.08377999 | $49,316.00 |
| 2025-06-05 | $0.08418724 | $0.08488938 | $0.08102622 | $0.08182256 | $48,163.79 |
| 2025-06-04 | $0.08464759 | $0.08502842 | $0.08396912 | $0.08420955 | $49,568.86 |
| 2025-06-03 | $0.08495372 | $0.08555268 | $0.08434333 | $0.08466573 | $49,837.38 |
| 2025-06-02 | $0.08482953 | $0.08499973 | $0.08358469 | $0.0849816 | $50,023.31 |
| 2025-06-01 | $0.08412462 | $0.08493941 | $0.08358133 | $0.08482509 | $49,931.19 |
| 2025-05-31 | $0.08353969 | $0.08429841 | $0.08315065 | $0.08413164 | $49,522.99 |
| 2025-05-30 | $0.08574638 | $0.08611573 | $0.08337984 | $0.08356954 | $49,192.12 |
| 2025-05-29 | $0.08591071 | $0.08845522 | $0.08522949 | $0.08578651 | $52,465.32 |
| 2025-05-28 | $0.08890247 | $0.08962632 | $0.0843791 | $0.08590228 | $52,285.62 |
| 2025-05-27 | $0.08546905 | $0.09008366 | $0.08405082 | $0.08892536 | $53,784.90 |
| 2025-05-26 | $0.08469661 | $0.08892443 | $0.08454646 | $0.08566456 | $49,171.03 |
| 2025-05-25 | $0.08471045 | $0.08610402 | $0.08338617 | $0.08462702 | $51,689.17 |
| 2025-05-24 | $0.08280518 | $0.08774517 | $0.08270194 | $0.08451565 | $54,411.51 |
| 2025-05-23 | $0.08766554 | $0.08766554 | $0.08272593 | $0.08272593 | $43,775.67 |
| 2025-05-22 | $0.08519729 | $0.08764283 | $0.08380266 | $0.08764283 | $55,795.09 |
| 2025-05-21 | $0.08171397 | $0.0855308 | $0.08049943 | $0.08507283 | $53,330.80 |
| 2025-05-20 | $0.08224472 | $0.08364824 | $0.07892271 | $0.08238758 | $52,168.15 |
| 2025-05-19 | $0.08092321 | $0.08260567 | $0.07809019 | $0.08236762 | $51,607.19 |
| 2025-05-18 | $0.07543954 | $0.0821787 | $0.07518017 | $0.08096393 | $50,571.12 |
| 2025-05-17 | $0.07884042 | $0.07916292 | $0.07351553 | $0.07526807 | $47,036.15 |
| 2025-05-16 | $0.07751449 | $0.08002632 | $0.07750827 | $0.07914182 | $49,654.06 |
| 2025-05-15 | $0.07918001 | $0.08016013 | $0.07728168 | $0.07790099 | $48,866.36 |
| 2025-05-14 | $0.07881302 | $0.0794427 | $0.07714831 | $0.07943564 | $40,489.62 |
| 2025-05-13 | $0.07719652 | $0.08037789 | $0.0760802 | $0.07888813 | $48,878.53 |
| 2025-05-12 | $0.07880754 | $0.08069399 | $0.07606155 | $0.07723509 | $48,861.93 |
| 2025-05-11 | $0.07984832 | $0.08016641 | $0.07770307 | $0.07882477 | $49,335.09 |
| 2025-05-10 | $0.07681689 | $0.07990325 | $0.07643373 | $0.07990325 | $50,595.22 |
| 2025-05-09 | $0.07702291 | $0.07792961 | $0.07536572 | $0.07671046 | $46,782.34 |
| 2025-05-08 | $0.072776 | $0.07775412 | $0.0721875 | $0.0767119 | $47,563.68 |