ETHICA Historical USD Price
Daily close · Aug 6, 2022 → Sep 29, 2022Daily price history
Aug 31, 2022 → Sep 29, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-29 | $0.03369 | $0.03369 | $0.03369 | $0.03369 | $75,367.90 |
| 2022-09-28 | $0.03369 | $0.03369 | $0.03369 | $0.03369 | $75,367.90 |
| 2022-09-27 | $0.03369 | $0.03369 | $0.03369 | $0.03369 | $75,367.90 |
| 2022-09-26 | $0.03369 | $0.03369 | $0.03369 | $0.03369 | $75,367.90 |
| 2022-09-25 | $0.03369 | $0.03369 | $0.03369 | $0.03369 | $75,367.90 |
| 2022-09-24 | $0.03369 | $0.03369 | $0.03369 | $0.03369 | $75,367.90 |
| 2022-09-23 | $0.03369 | $0.03369 | $0.03369 | $0.03369 | $75,367.90 |
| 2022-09-22 | $0.01328 | $0.04521 | $0.01315 | $0.03369 | $75,367.90 |
| 2022-09-21 | $0.01327 | $0.01335 | $0.01315 | $0.01331 | $38,145.03 |
| 2022-09-20 | $0.01318 | $0.01335 | $0.01315 | $0.01328 | $38,239.59 |
| 2022-09-19 | $0.01325 | $0.01335 | $0.01315 | $0.01321 | $38,090.32 |
| 2022-09-18 | $0.0133 | $0.01335 | $0.01315 | $0.01329 | $37,629.67 |
| 2022-09-17 | $0.01318 | $0.01335 | $0.01315 | $0.01326 | $36,938.31 |
| 2022-09-16 | $0.01326 | $0.01335 | $0.01315 | $0.01317 | $36,861.32 |
| 2022-09-15 | $0.01322 | $0.01335 | $0.01314 | $0.01325 | $33,695.82 |
| 2022-09-14 | $0.01329 | $0.01335 | $0.01315 | $0.01322 | $38,128.04 |
| 2022-09-13 | $0.01332 | $0.01335 | $0.01315 | $0.01329 | $31,297.60 |
| 2022-09-12 | $0.0135 | $0.0135 | $0.01331 | $0.01332 | $36,340.25 |
| 2022-09-11 | $0.01345 | $0.0135 | $0.01331 | $0.01348 | $41,443.38 |
| 2022-09-10 | $0.0136 | $0.01371 | $0.01342 | $0.01343 | $37,740.98 |
| 2022-09-09 | $0.01368 | $0.01371 | $0.01351 | $0.01357 | $42,531.50 |
| 2022-09-08 | $0.01377 | $0.01409 | $0.01351 | $0.01367 | $40,715.60 |
| 2022-09-07 | $0.01398 | $0.01409 | $0.01375 | $0.0138 | $32,108.41 |
| 2022-09-06 | $0.01396 | $0.01413 | $0.01375 | $0.01399 | $43,022.89 |
| 2022-09-05 | $0.01417 | $0.01421 | $0.01375 | $0.01396 | $43,427.29 |
| 2022-09-04 | $0.0142 | $0.01435 | $0.01414 | $0.01421 | $44,469.04 |
| 2022-09-03 | $0.01464 | $0.01466 | $0.01414 | $0.0142 | $43,238.90 |
| 2022-09-02 | $0.01474 | $0.01495 | $0.01458 | $0.0146 | $42,591.96 |
| 2022-09-01 | $0.01467 | $0.01478 | $0.01458 | $0.01474 | $45,371.44 |
| 2022-08-31 | $0.01471 | $0.01478 | $0.01458 | $0.01468 | $45,595.49 |