Etica(ETI)Heute
$0.05491
vor 1 Jahren
$0.091283
vor 2 Jahren
$0.068499
Etica Preisverlauf
(ETI)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.043410 | $0.053402 | $0.043009 | $0.049406 | $170.431K |
2025-09-10 | $0.042102 | $0.044312 | $0.042000 | $0.043011 | $172.822K |
2025-09-09 | $0.048985 | $0.048445 | $0.040100 | $0.042102 | $162.203K |
2025-09-08 | $0.049097 | $0.051323 | $0.044912 | $0.048985 | $299.1622 |
2025-09-07 | $0.051514 | $0.052072 | $0.048495 | $0.049097 | $120.9343 |
2025-09-06 | $0.058029 | $0.058330 | $0.050706 | $0.051603 | $1,068.503 |
2025-09-05 | $0.050670 | $0.060664 | $0.049956 | $0.058029 | $81.60693 |
2025-09-04 | $0.050094 | $0.051096 | $0.049925 | $0.050670 | $37.62473 |
2025-09-03 | $0.053799 | $0.054068 | $0.050083 | $0.050207 | $39.02186 |
2025-09-02 | $0.057626 | $0.057264 | $0.053026 | $0.053799 | $27.57068 |
2025-09-01 | $0.058081 | $0.057664 | $0.055157 | $0.057626 | $111.2283 |
2025-08-31 | $0.056710 | $0.058082 | $0.054592 | $0.058081 | $167.6436 |
2025-08-30 | $0.061602 | $0.064004 | $0.05645 | $0.056710 | $89.60005 |
2025-08-29 | $0.061166 | $0.064778 | $0.06018 | $0.061603 | $56.87096 |
2025-08-28 | $0.072617 | $0.072889 | $0.06116 | $0.061166 | $40.85568 |
2025-08-27 | $0.070507 | $0.072916 | $0.059295 | $0.072617 | $144.9745 |
2025-08-26 | $0.070028 | $0.073463 | $0.062518 | $0.070507 | $116.8274 |
2025-08-25 | $0.068109 | $0.073311 | $0.062762 | $0.070028 | $233.2261 |
2025-08-24 | $0.070101 | $0.070126 | $0.067553 | $0.068109 | $80.41058 |
2025-08-23 | $0.067084 | $0.098266 | $0.067731 | $0.070101 | $335.5714 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Etica(ETI)
