EFC Historical USD Price
Daily close · Oct 25, 2022 → Mar 27, 2024Daily price history
Feb 27, 2024 → Mar 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-03-27 | $0.87075102 | $0.88285374 | $0.85092062 | $0.85443555 | $61,434.11 |
| 2024-03-26 | $0.88199699 | $0.8914627 | $0.87098299 | $0.87305102 | $86,525.88 |
| 2024-03-25 | $0.87228602 | $0.90177863 | $0.86190602 | $0.87999699 | $73,739.73 |
| 2024-03-24 | $0.86198773 | $0.88362302 | $0.84699566 | $0.87113602 | $66,085.93 |
| 2024-03-23 | $0.86879174 | $0.87984731 | $0.83797759 | $0.86153773 | $170,657.61 |
| 2024-03-22 | $0.8448754 | $0.95445865 | $0.83403937 | $0.87004174 | $292,265.81 |
| 2024-03-21 | $0.84932732 | $0.86328016 | $0.81260498 | $0.8461754 | $44,689.26 |
| 2024-03-20 | $0.82462746 | $0.85651585 | $0.82209274 | $0.85013935 | $52,982.45 |
| 2024-03-19 | $0.87181415 | $0.87496302 | $0.79208055 | $0.82679648 | $62,971.12 |
| 2024-03-18 | $0.90788964 | $0.92381285 | $0.86493812 | $0.87496415 | $53,532.00 |
| 2024-03-17 | $0.91001281 | $0.92745975 | $0.87282227 | $0.90843964 | $80,605.31 |
| 2024-03-16 | $0.93815932 | $0.95526426 | $0.87573998 | $0.90921281 | $166,517.44 |
| 2024-03-15 | $0.97672116 | $1.00 | $0.93650932 | $0.94125932 | $190,502.07 |
| 2024-03-14 | $0.97220832 | $1.04 | $0.95040723 | $0.97547116 | $386,586.64 |
| 2024-03-13 | $0.92771537 | $0.99463745 | $0.92159397 | $0.97145293 | $266,552.87 |
| 2024-03-12 | $0.93676147 | $0.94629242 | $0.88452806 | $0.92191059 | $102,721.97 |
| 2024-03-11 | $0.91860106 | $0.97405518 | $0.91044185 | $0.93646147 | $308,476.05 |
| 2024-03-10 | $0.92876836 | $0.93638598 | $0.91172059 | $0.91720106 | $71,192.88 |
| 2024-03-09 | $0.9090447 | $0.96788946 | $0.90840742 | $0.93151836 | $264,494.74 |
| 2024-03-08 | $0.91830965 | $0.94296572 | $0.89558801 | $0.9075947 | $233,357.22 |
| 2024-03-07 | $0.91240851 | $0.92438706 | $0.89616609 | $0.91645965 | $155,819.05 |
| 2024-03-06 | $0.89767336 | $0.97155871 | $0.88035724 | $0.91035851 | $450,418.86 |
| 2024-03-05 | $0.9048089 | $0.91352303 | $0.88316855 | $0.89812336 | $200,594.13 |
| 2024-03-04 | $0.91825692 | $0.9277849 | $0.88927481 | $0.90446495 | $98,801.98 |
| 2024-03-03 | $0.9396706 | $0.94234987 | $0.90441049 | $0.91845692 | $136,197.39 |
| 2024-03-02 | $0.93185943 | $0.94542491 | $0.9080148 | $0.9392706 | $260,642.80 |
| 2024-03-01 | $0.90773649 | $0.95970062 | $0.89617876 | $0.92705943 | $374,593.57 |
| 2024-02-29 | $0.88899725 | $0.91336882 | $0.88592773 | $0.90798649 | $120,052.41 |
| 2024-02-28 | $0.9121035 | $0.92054313 | $0.88243732 | $0.88699725 | $80,899.15 |
| 2024-02-27 | $0.91262886 | $0.92340924 | $0.90313242 | $0.9154035 | $97,684.76 |