EKTA Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.0359865 | $0.044888 | $0.0335055 | $0.034243 | $380,869.40 |
| 2023-04-10 | $0.0412915 | $0.0415405 | $0.0343455 | $0.0359865 | $163,028.03 |
| 2023-04-09 | $0.046089 | $0.0474985 | $0.039 | $0.0412915 | $204,479.69 |
| 2023-04-08 | $0.037563 | $0.05443 | $0.031911 | $0.046103 | $793,727.19 |
| 2023-04-07 | $0.050956 | $0.050956 | $0.0375625 | $0.037563 | $204,184.20 |
| 2023-04-06 | $0.0536435 | $0.0543655 | $0.0493505 | $0.0503655 | $236,666.71 |
| 2023-04-05 | $0.051737 | $0.067031 | $0.050001 | $0.053669 | $617,457.73 |
| 2023-04-04 | $0.049277 | $0.0624935 | $0.0452975 | $0.051737 | $248,489.18 |
| 2023-04-03 | $0.056725 | $0.070165 | $0.0480335 | $0.049277 | $220,281.50 |
| 2023-04-02 | $0.0491325 | $0.075 | $0.045612 | $0.056689 | $608,204.57 |
| 2023-04-01 | $0.05727 | $0.059481 | $0.043499 | $0.0491325 | $353,035.67 |
| 2023-03-31 | $0.0612045 | $0.07 | $0.047557 | $0.05727 | $394,996.82 |
| 2023-03-30 | $0.042522 | $0.066663 | $0.0415005 | $0.061203 | $539,911.57 |
| 2023-03-29 | $0.0344875 | $0.046 | $0.0324235 | $0.042522 | $254,067.05 |
| 2023-03-28 | $0.0371965 | $0.039964 | $0.0315585 | $0.0344875 | $237,550.14 |
| 2023-03-27 | $0.0231985 | $0.04156 | $0.022811 | $0.0371965 | $423,031.30 |
| 2023-03-26 | $0.0212295 | $0.0265505 | $0.0212295 | $0.0231985 | $112,354.32 |
| 2023-03-25 | $0.0221 | $0.027699 | $0.017754 | $0.0212295 | $219,177.85 |
| 2023-03-24 | $0.0150365 | $0.026879 | $0.015027 | $0.0221 | $390,834.18 |
| 2023-03-23 | $0.015999 | $0.018681 | $0.0118665 | $0.0150365 | $181,931.93 |
| 2023-03-22 | $0.0146445 | $0.019694 | $0.012358 | $0.015999 | $216,500.60 |
| 2023-03-21 | $0.013723 | $0.0212485 | $0.01280125 | $0.0146445 | $237,912.61 |
| 2023-03-20 | $0.01479 | $0.015289 | $0.01277 | $0.013723 | $56,149.20 |
| 2023-03-19 | $0.012506 | $0.015756 | $0.0115 | $0.01479 | $60,949.87 |
| 2023-03-18 | $0.0163835 | $0.0175 | $0.01216 | $0.012506 | $53,342.96 |
| 2023-03-17 | $0.01015625 | $0.017873 | $0.009268 | $0.0163835 | $128,263.02 |
| 2023-03-16 | $0.0102 | $0.01181 | $0.008588 | $0.01015625 | $54,804.05 |
| 2023-03-15 | $0.0107135 | $0.013199 | $0.00952 | $0.0102 | $61,167.52 |
| 2023-03-14 | $0.0129 | $0.013295 | $0.00898 | $0.0107135 | $64,108.73 |
| 2023-03-13 | $0.009668 | $0.013683 | $0.00876 | $0.013398 | $56,397.79 |