ETG Historical USD Price
Daily close · Oct 21, 2017 → Oct 19, 2018Daily price history
Sep 20, 2018 → Oct 19, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-10-19 | $0.01321313 | $0.01334055 | $0.01306034 | $0.01324815 | $2.80 |
| 2018-10-18 | $0.0110873 | $0.01347839 | $0.01108224 | $0.01321146 | $170.59 |
| 2018-10-17 | $0.01210267 | $0.01224268 | $0.01104009 | $0.011084 | $371.31 |
| 2018-10-16 | $0.01180631 | $0.01368873 | $0.01115067 | $0.01211072 | $42.35 |
| 2018-10-15 | $0.01032219 | $0.01217954 | $0.01026804 | $0.0118112 | $102.22 |
| 2018-10-14 | $0.0113771 | $0.01316071 | $0.00775399 | $0.01031492 | $184.50 |
| 2018-10-13 | $0.01151229 | $0.01159977 | $0.01065132 | $0.01137411 | $247.89 |
| 2018-10-12 | $0.01241133 | $0.01241133 | $0.00898411 | $0.0115154 | $206.16 |
| 2018-10-11 | $0.0086538 | $0.01316604 | $0.00770741 | $0.01240981 | $109.82 |
| 2018-10-10 | $0.00866465 | $0.01107368 | $0.00855739 | $0.0086556 | $5.13 |
| 2018-10-09 | $0.00877189 | $0.00877813 | $0.00863507 | $0.00866842 | $7.51 |
| 2018-10-08 | $0.01935973 | $0.01942844 | $0.00875356 | $0.00876798 | $7.32 |
| 2018-10-07 | $0.01935392 | $0.01941716 | $0.01918083 | $0.01937831 | $34.44 |
| 2018-10-06 | $0.00853996 | $0.01940251 | $0.00847993 | $0.01933313 | $5.35 |
| 2018-10-05 | $0.00090034 | $0.01489466 | $0.00090034 | $0.00852813 | $3.16 |
| 2018-10-04 | $0.00090034 | $0.00090034 | $0.00090034 | $0.00090034 | $1.03 |
| 2018-10-03 | $0.00091928 | $0.00091928 | $0.00088921 | $0.00090034 | $0.03 |
| 2018-10-02 | $0.00091828 | $0.00095185 | $0.00090027 | $0.00091973 | $0.00 |
| 2018-10-01 | $0.00092275 | $0.0009281 | $0.00090271 | $0.00091854 | $0.00 |
| 2018-09-30 | $0.00091628 | $0.00093869 | $0.000911 | $0.00092344 | $0.00 |
| 2018-09-29 | $0.01872366 | $0.01960169 | $0.00090597 | $0.00091726 | $2.18 |
| 2018-09-28 | $0.01935326 | $0.01954055 | $0.01848314 | $0.01877231 | $16.98 |
| 2018-09-27 | $0.01450784 | $0.01705139 | $0.00819453 | $0.01704603 | $0.29 |
| 2018-09-26 | $0.00807656 | $0.01473097 | $0.00645212 | $0.0145184 | $0.00 |
| 2018-09-25 | $0.00753122 | $0.00835348 | $0.00632089 | $0.00808571 | $0.15 |
| 2018-09-24 | $0.00863573 | $0.00863802 | $0.00750696 | $0.00753641 | $27.64 |
| 2018-09-23 | $0.00942045 | $0.01972842 | $0.0093493 | $0.00961449 | $73.86 |
| 2018-09-22 | $0.02109475 | $0.02140658 | $0.00914194 | $0.00942665 | $3.72 |
| 2018-09-21 | $0.00747216 | $0.02109684 | $0.00747216 | $0.02109684 | $4.32 |
| 2018-09-20 | $0.01157517 | $0.01244053 | $0.00701035 | $0.0074681 | $0.02 |