ECTE Historical USD Price
Daily close · Feb 14, 2019 → Feb 20, 2020Daily price history
Jan 22, 2020 → Feb 20, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-02-20 | $0.0459281 | $0.04755 | $0.04574952 | $0.04594413 | $117.66 |
| 2020-02-19 | $0.04714646 | $0.04723464 | $0.04590608 | $0.04595383 | $117.69 |
| 2020-02-18 | $0.0461452 | $0.04725334 | $0.04593297 | $0.0471317 | $120.70 |
| 2020-02-17 | $0.11385445 | $0.11409026 | $0.04575673 | $0.04613579 | $118.15 |
| 2020-02-16 | $0.10798552 | $0.11476555 | $0.10765732 | $0.11442158 | $0.00 |
| 2020-02-15 | $0.04096049 | $0.1116776 | $0.04086844 | $0.10796625 | $4,361.84 |
| 2020-02-14 | $0.04577798 | $0.04664818 | $0.0401135 | $0.04097854 | $35.73 |
| 2020-02-13 | $0.04750407 | $0.04783253 | $0.04499555 | $0.04575653 | $146.51 |
| 2020-02-12 | $0.04731306 | $0.0477858 | $0.04706705 | $0.04754744 | $138.11 |
| 2020-02-11 | $0.04703521 | $0.04755 | $0.04615115 | $0.04731832 | $121.18 |
| 2020-02-10 | $0.075 | $0.075 | $0.04634559 | $0.04705085 | $120.50 |
| 2020-02-09 | $0.075 | $0.075 | $0.075 | $0.075 | $0.00 |
| 2020-02-08 | $0.05859666 | $0.075 | $0.05779998 | $0.075 | $0.00 |
| 2020-02-07 | $0.04653709 | $0.05889563 | $0.04618789 | $0.05865478 | $1,069.57 |
| 2020-02-06 | $0.02402777 | $0.04659138 | $0.02386553 | $0.04654047 | $119.19 |
| 2020-02-05 | $0.04211812 | $0.04253254 | $0.0230342 | $0.02401571 | $106.89 |
| 2020-02-04 | $0.0362031 | $0.04237789 | $0.02849071 | $0.04198364 | $468.97 |
| 2020-02-03 | $0.078 | $0.078 | $0.0361465 | $0.03622015 | $260.57 |
| 2020-02-02 | $0.078 | $0.078 | $0.078 | $0.078 | $0.00 |
| 2020-02-01 | $0.078 | $0.078 | $0.078 | $0.078 | $0.00 |
| 2020-01-31 | $0.05679559 | $0.078 | $0.05521014 | $0.078 | $0.00 |
| 2020-01-30 | $0.05552838 | $0.078 | $0.0427266 | $0.05685187 | $1,842.63 |
| 2020-01-29 | $0.05593311 | $0.05616253 | $0.05532355 | $0.05555393 | $5.06 |
| 2020-01-28 | $0.05318112 | $0.08186036 | $0.05307549 | $0.05597829 | $2.52 |
| 2020-01-27 | $0.04946767 | $0.078 | $0.03953938 | $0.05319602 | $1,124.30 |
| 2020-01-26 | $0.04873578 | $0.04946377 | $0.04864938 | $0.04945193 | $0.00 |
| 2020-01-25 | $0.05049217 | $0.05050425 | $0.04866825 | $0.04876694 | $0.00 |
| 2020-01-24 | $0.03868865 | $0.05094896 | $0.03794181 | $0.05040987 | $670.20 |
| 2020-01-23 | $0.05364434 | $0.05366531 | $0.0382814 | $0.03868491 | $99.07 |
| 2020-01-22 | $0.05409785 | $0.05452869 | $0.05178615 | $0.05363248 | $6.17 |