ETPOS Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.40068 | $0.41357 | $0.380246 | $0.391357 | $3,474.92 |
| 2025-02-19 | $0.3451 | $0.435791 | $0.3451 | $0.40068 | $3,326.32 |
| 2025-02-18 | $0.3639 | $0.368 | $0.335791 | $0.3451 | $3,741.94 |
| 2025-02-17 | $0.358 | $0.36802 | $0.357914 | $0.3639 | $2,245.22 |
| 2025-02-16 | $0.3671 | $0.36802 | $0.357915 | $0.358 | $3,065.70 |
| 2025-02-15 | $0.357913 | $0.368024 | $0.357913 | $0.3671 | $2,516.66 |
| 2025-02-14 | $0.368024 | $0.3791 | $0.357913 | $0.357913 | $2,698.65 |
| 2025-02-13 | $0.368024 | $0.3791 | $0.3671 | $0.368024 | $2,866.00 |
| 2025-02-12 | $0.3911 | $0.3911 | $0.357913 | $0.368024 | $2,367.61 |
| 2025-02-11 | $0.41357 | $0.41357 | $0.380246 | $0.3911 | $3,268.43 |
| 2025-02-10 | $0.4101 | $0.41357 | $0.4007 | $0.41357 | $3,660.11 |
| 2025-02-09 | $0.40068 | $0.4135 | $0.40068 | $0.4101 | $2,860.99 |
| 2025-02-08 | $0.4135 | $0.4135 | $0.40068 | $0.40068 | $3,413.73 |
| 2025-02-07 | $0.368124 | $0.52468 | $0.368124 | $0.4135 | $4,012.00 |
| 2025-02-06 | $0.368024 | $0.37 | $0.368024 | $0.368024 | $1,617.13 |
| 2025-02-05 | $0.379135 | $0.379135 | $0.36 | $0.368024 | $2,344.73 |
| 2025-02-04 | $0.3101 | $0.3801 | $0.303 | $0.379135 | $2,549.87 |
| 2025-02-03 | $0.379135 | $0.379135 | $0.3006 | $0.3101 | $2,945.51 |
| 2025-02-02 | $0.383 | $0.3913 | $0.379135 | $0.379135 | $3,678.26 |
| 2025-02-01 | $0.3871 | $0.40068 | $0.379135 | $0.383 | $2,859.46 |
| 2025-01-31 | $0.380246 | $0.3913 | $0.3801 | $0.3871 | $3,508.84 |
| 2025-01-30 | $0.3803 | $0.39135 | $0.380246 | $0.380246 | $2,739.33 |
| 2025-01-29 | $0.380246 | $0.40068 | $0.380246 | $0.3803 | $3,604.73 |
| 2025-01-28 | $0.383 | $0.3913 | $0.380246 | $0.380246 | $3,344.20 |
| 2025-01-27 | $0.4011 | $0.4011 | $0.3681 | $0.383 | $3,284.61 |
| 2025-01-26 | $0.4071 | $0.4135 | $0.40068 | $0.4011 | $4,169.43 |
| 2025-01-25 | $0.40068 | $0.4099 | $0.40068 | $0.4071 | $2,106.00 |
| 2025-01-24 | $0.4079 | $0.4243 | $0.40068 | $0.40068 | $3,091.04 |
| 2025-01-23 | $0.41357 | $0.41357 | $0.4007 | $0.4079 | $2,941.77 |
| 2025-01-22 | $0.413579 | $0.43579 | $0.4007 | $0.41357 | $3,336.78 |