ECOTERRA Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.000691 | $0.000717 | $0.00068472 | $0.000697 | $255,271.88 |
| 2024-12-11 | $0.000667 | $0.000701 | $0.000654 | $0.000692 | $261,131.10 |
| 2024-12-10 | $0.00068504 | $0.000697 | $0.00064726 | $0.00066772 | $206,501.55 |
| 2024-12-09 | $0.00074056 | $0.000742 | $0.00065647 | $0.000687 | $238,624.64 |
| 2024-12-08 | $0.000732 | $0.00074228 | $0.000729 | $0.00074128 | $260,064.04 |
| 2024-12-07 | $0.000729 | $0.00073707 | $0.00071825 | $0.000732 | $286,633.25 |
| 2024-12-06 | $0.000668 | $0.00074839 | $0.000668 | $0.000729 | $255,295.70 |
| 2024-12-05 | $0.000657 | $0.00071 | $0.000649 | $0.000669 | $255,768.97 |
| 2024-12-04 | $0.00061756 | $0.000668 | $0.000617 | $0.00065814 | $264,949.47 |
| 2024-12-03 | $0.00063928 | $0.000641 | $0.000602 | $0.00061828 | $264,877.05 |
| 2024-12-02 | $0.000629 | $0.00063928 | $0.00061349 | $0.00063928 | $261,765.76 |
| 2024-12-01 | $0.00061621 | $0.00063315 | $0.000609 | $0.000628 | $265,133.88 |
| 2024-11-30 | $0.00060409 | $0.00062111 | $0.00060292 | $0.00061621 | $238,475.32 |
| 2024-11-29 | $0.00060579 | $0.00061609 | $0.000597 | $0.00060499 | $267,247.88 |
| 2024-11-28 | $0.00061114 | $0.00062 | $0.000597 | $0.000605 | $235,817.54 |
| 2024-11-27 | $0.000548 | $0.00061577 | $0.000546 | $0.00061209 | $269,814.62 |
| 2024-11-26 | $0.000558 | $0.00056231 | $0.000539 | $0.000549 | $191,599.31 |
| 2024-11-25 | $0.00053 | $0.00056875 | $0.0005229 | $0.000558 | $202,758.37 |
| 2024-11-24 | $0.000539 | $0.000546 | $0.0005193 | $0.000531 | $254,463.35 |
| 2024-11-23 | $0.000528 | $0.00055417 | $0.000527 | $0.000539 | $219,788.68 |
| 2024-11-22 | $0.00053844 | $0.00054668 | $0.00052298 | $0.00053 | $260,940.67 |
| 2024-11-21 | $0.00049104 | $0.00054206 | $0.000486 | $0.000538 | $276,330.57 |
| 2024-11-20 | $0.000503 | $0.00050788 | $0.00048595 | $0.000492 | $236,598.10 |
| 2024-11-19 | $0.00052 | $0.000521 | $0.000498 | $0.000503 | $239,098.47 |
| 2024-11-18 | $0.0005 | $0.000521 | $0.00049398 | $0.000521 | $283,278.28 |
| 2024-11-17 | $0.00052472 | $0.000526 | $0.000499 | $0.00050172 | $249,668.97 |
| 2024-11-16 | $0.00052092 | $0.00054081 | $0.00052092 | $0.000524 | $242,893.94 |
| 2024-11-15 | $0.00051402 | $0.00052703 | $0.00051047 | $0.000522 | $248,190.92 |
| 2024-11-14 | $0.000537 | $0.000546 | $0.00051112 | $0.00051401 | $251,404.13 |
| 2024-11-13 | $0.000562 | $0.000569 | $0.00052528 | $0.000537 | $232,527.81 |