Etica(ETI)امروز
$0.043599
1 سال پیش
$0.103005
2 سال پیش
$0.069641
Etica تاریخچه قیمت
(ETI)دوره زمانی: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.061753 | $0.072547 | $0.055761 | $0.067084 | $189.3910 |
2025-08-21 | $0.062859 | $0.063506 | $0.06037 | $0.061753 | $41.57475 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-10
Etica(ETI)
