ETER Historical USD Price
Daily close · Mar 9, 2022 → Apr 18, 2023Daily price history
Mar 20, 2023 → Apr 18, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-18 | $0.00390869 | $0.00398153 | $0.00388199 | $0.00394426 | $0.93 |
| 2023-04-17 | $0.00399801 | $0.00402314 | $0.00388922 | $0.00390624 | $0.92 |
| 2023-04-16 | $0.00382775 | $0.00402203 | $0.00380316 | $0.00400125 | $0.95 |
| 2023-04-15 | $0.00378021 | $0.00386053 | $0.00376196 | $0.00383003 | $0.91 |
| 2023-04-14 | $0.00373336 | $0.00385535 | $0.00372326 | $0.0037825 | $0.89 |
| 2023-04-13 | $0.00367914 | $0.00373487 | $0.0036551 | $0.00373221 | $0.88 |
| 2023-04-12 | $0.00370546 | $0.00371712 | $0.00364484 | $0.00367709 | $0.87 |
| 2023-04-11 | $0.0036627 | $0.00382529 | $0.0036549 | $0.00370719 | $0.88 |
| 2023-04-10 | $0.00359688 | $0.00366011 | $0.00358543 | $0.00366011 | $0.87 |
| 2023-04-09 | $0.00357079 | $0.0036044 | $0.00356191 | $0.00359704 | $0.85 |
| 2023-04-08 | $0.00356916 | $0.00359432 | $0.00356716 | $0.00357059 | $0.84 |
| 2023-04-07 | $0.00359 | $0.00359557 | $0.0035645 | $0.00357035 | $0.84 |
| 2023-04-06 | $0.00361355 | $0.00362002 | $0.00357616 | $0.00359025 | $0.85 |
| 2023-04-05 | $0.00357799 | $0.00364006 | $0.00357348 | $0.00361459 | $2.95 |
| 2023-04-04 | $0.00355368 | $0.00359132 | $0.00354929 | $0.00357793 | $2.92 |
| 2023-04-03 | $0.00361088 | $0.00361306 | $0.0034695 | $0.00355058 | $2.90 |
| 2023-04-02 | $0.00362084 | $0.0036348 | $0.00358607 | $0.00361124 | $2.95 |
| 2023-04-01 | $0.00364467 | $0.00366125 | $0.00360379 | $0.00361997 | $0.11 |
| 2023-03-31 | $0.00363838 | $0.00367411 | $0.00360779 | $0.00364639 | $1.46 |
| 2023-03-30 | $0.00360802 | $0.0036607 | $0.00357521 | $0.00364006 | $1.46 |
| 2023-03-29 | $0.00360302 | $0.00367452 | $0.00359565 | $0.0036096 | $1.44 |
| 2023-03-28 | $0.00357274 | $0.00362216 | $0.00353142 | $0.00360373 | $0.87 |
| 2023-03-27 | $0.00378049 | $0.00378829 | $0.00352362 | $0.00357387 | $0.86 |
| 2023-03-26 | $0.00370864 | $0.00378638 | $0.00370188 | $0.00378128 | $0.91 |
| 2023-03-25 | $0.00370173 | $0.00373441 | $0.00367715 | $0.00370899 | $0.89 |
| 2023-03-24 | $0.00378913 | $0.00379437 | $0.00365259 | $0.00370167 | $0.89 |
| 2023-03-23 | $0.00369466 | $0.00381475 | $0.00367369 | $0.00379002 | $0.91 |
| 2023-03-22 | $0.00384828 | $0.00390066 | $0.00364841 | $0.00369553 | $0.89 |
| 2023-03-21 | $0.00382458 | $0.00390032 | $0.00377022 | $0.00384857 | $0.26 |
| 2023-03-20 | $0.00387224 | $0.00390046 | $0.00382088 | $0.00382223 | $0.25 |