ETGL Historical USD Price
Daily close · Mar 9, 2022 → Apr 27, 2022Daily price history
Mar 29, 2022 → Apr 27, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-04-27 | $0.00257436 | $0.00263118 | $0.00256611 | $0.00261009 | $2.05 |
| 2022-04-26 | $0.00270127 | $0.0027148 | $0.00255815 | $0.00257298 | $2.02 |
| 2022-04-25 | $0.00266363 | $0.00270156 | $0.00256168 | $0.00269876 | $2.12 |
| 2022-04-24 | $0.00267998 | $0.00270474 | $0.00266081 | $0.00266255 | $2.09 |
| 2022-04-23 | $0.00271448 | $0.00272144 | $0.00266604 | $0.00268054 | $2.10 |
| 2022-04-22 | $0.00270154 | $0.00275815 | $0.00269732 | $0.00271831 | $2.13 |
| 2022-04-21 | $0.00279096 | $0.00283809 | $0.00268858 | $0.00270494 | $2.12 |
| 2022-04-20 | $0.00281993 | $0.00287083 | $0.00277491 | $0.00279159 | $2.19 |
| 2022-04-19 | $0.00278503 | $0.00283494 | $0.00277497 | $0.00282286 | $25.22 |
| 2022-04-18 | $0.00271901 | $0.00279005 | $0.0026541 | $0.00278357 | $24.86 |
| 2022-04-17 | $0.00279661 | $0.0027992 | $0.00271621 | $0.00272196 | $24.31 |
| 2022-04-16 | $0.00279576 | $0.00280443 | $0.00277005 | $0.00279631 | $36.76 |
| 2022-04-15 | $0.0027802 | $0.00281171 | $0.00276913 | $0.00279571 | $36.76 |
| 2022-04-14 | $0.00283621 | $0.00285845 | $0.00276218 | $0.00278042 | $36.55 |
| 2022-04-13 | $0.0027719 | $0.00284188 | $0.00275278 | $0.0028359 | $37.28 |
| 2022-04-12 | $0.00265377 | $0.00278893 | $0.00264198 | $0.00276943 | $36.41 |
| 2022-04-11 | $0.00281165 | $0.00281795 | $0.00263781 | $0.00265 | $13.32 |
| 2022-04-10 | $0.00286702 | $0.00288183 | $0.00281486 | $0.00281486 | $14.15 |
| 2022-04-09 | $0.00283537 | $0.0028736 | $0.00282346 | $0.00286669 | $14.41 |
| 2022-04-08 | $0.00293078 | $0.0029572 | $0.00281881 | $0.00283172 | $14.23 |
| 2022-04-07 | $0.00282357 | $0.0029428 | $0.00280876 | $0.00293271 | $14.74 |
| 2022-04-06 | $0.00299106 | $0.00299106 | $0.0028171 | $0.00282259 | $14.19 |
| 2022-04-05 | $0.00300887 | $0.0030904 | $0.00299653 | $0.00299653 | $5.29 |
| 2022-04-04 | $0.00302311 | $0.00302311 | $0.0029225 | $0.00300676 | $0.66 |
| 2022-04-03 | $0.00293882 | $0.00305904 | $0.00291149 | $0.00302613 | $2.90 |
| 2022-04-02 | $0.0030063 | $0.00305005 | $0.00293753 | $0.00293753 | $2.33 |
| 2022-04-01 | $0.00288429 | $0.00300458 | $0.00279443 | $0.00300458 | $9.04 |
| 2022-03-31 | $0.00297533 | $0.00304066 | $0.00286333 | $0.00288629 | $8.68 |
| 2022-03-30 | $0.00292131 | $0.00301225 | $0.0028782 | $0.00297816 | $8.96 |
| 2022-03-29 | $0.00290538 | $0.00296961 | $0.00289916 | $0.00292318 | $8.80 |