ETERNAL Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.19033155 | $0.19481448 | $0.18195003 | $0.1871 | $183,867.47 |
| 2022-11-16 | $0.1928624 | $0.19628504 | $0.18560625 | $0.19063886 | $150,509.65 |
| 2022-11-15 | $0.19228 | $0.1974373 | $0.18810749 | $0.19071286 | $132,503.02 |
| 2022-11-14 | $0.19778137 | $0.20447443 | $0.188035 | $0.193645 | $121,676.43 |
| 2022-11-13 | $0.20256 | $0.20563258 | $0.19359524 | $0.19830745 | $138,992.21 |
| 2022-11-12 | $0.20566459 | $0.26928302 | $0.19209683 | $0.20084999 | $138,854.27 |
| 2022-11-11 | $0.20569207 | $0.21173531 | $0.19990171 | $0.20405959 | $158,228.72 |
| 2022-11-10 | $0.18598552 | $0.21180757 | $0.18313509 | $0.20597207 | $142,051.25 |
| 2022-11-09 | $0.23123333 | $0.2552942 | $0.18076535 | $0.1833 | $113,975.36 |
| 2022-11-08 | $0.24496691 | $0.27295 | $0.21599258 | $0.22864286 | $136,626.27 |
| 2022-11-07 | $0.24860229 | $0.25116385 | $0.23565051 | $0.2462453 | $150,025.20 |
| 2022-11-06 | $0.25399313 | $0.27328893 | $0.24984945 | $0.25085745 | $138,448.64 |
| 2022-11-05 | $0.25632091 | $0.268095 | $0.25110552 | $0.25405743 | $147,929.21 |
| 2022-11-04 | $0.236865 | $0.26600839 | $0.236035 | $0.25840826 | $146,563.69 |
| 2022-11-03 | $0.22893991 | $0.24870526 | $0.22650433 | $0.235185 | $137,299.55 |
| 2022-11-02 | $0.235845 | $0.237875 | $0.22613767 | $0.22908632 | $136,519.01 |
| 2022-11-01 | $0.23669048 | $0.24080857 | $0.2254 | $0.234775 | $162,142.34 |
| 2022-10-31 | $0.22970152 | $0.24171727 | $0.22047293 | $0.23484317 | $156,295.23 |
| 2022-10-30 | $0.22387183 | $0.23487735 | $0.22248958 | $0.23063357 | $137,352.21 |
| 2022-10-29 | $0.22587 | $0.2344823 | $0.22063922 | $0.22307241 | $147,635.07 |
| 2022-10-28 | $0.21771448 | $0.22694 | $0.21268816 | $0.22274 | $143,414.14 |
| 2022-10-27 | $0.22144118 | $0.22485 | $0.21471132 | $0.21720696 | $156,156.06 |
| 2022-10-26 | $0.2182 | $0.22382395 | $0.21387069 | $0.22228235 | $154,872.43 |
| 2022-10-25 | $0.2054353 | $0.22013529 | $0.2018 | $0.21916875 | $153,157.69 |
| 2022-10-24 | $0.210695 | $0.212755 | $0.19880625 | $0.20530335 | $136,303.30 |
| 2022-10-23 | $0.20355 | $0.212105 | $0.20255882 | $0.212105 | $148,680.80 |
| 2022-10-22 | $0.2037 | $0.20932106 | $0.2033 | $0.204085 | $129,522.22 |
| 2022-10-21 | $0.20658125 | $0.2107 | $0.20279048 | $0.20504706 | $146,866.45 |
| 2022-10-20 | $0.21241579 | $0.21779412 | $0.20544375 | $0.205525 | $137,591.72 |
| 2022-10-19 | $0.214645 | $0.2183 | $0.2093 | $0.21236 | $139,977.70 |