Etica(ETI)Dzisiaj
$0.049110
1 lat temu
$0.079806
2 lat temu
$0.0575
Historia cen Etica
(ETI)Okres czasu: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Cena otwarcia* | Wyższa cena | Niższa cena | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.051112 | $0.050913 | $0.048605 | $0.048905 | $75,396.67 |
2025-09-15 | $0.056309 | $0.056408 | $0.050810 | $0.051112 | $57,904.58 |
2025-09-14 | $0.052521 | $0.059419 | $0.052523 | $0.056309 | $54,346.54 |
2025-09-13 | $0.054306 | $0.059528 | $0.048915 | $0.052521 | $128.278K |
2025-09-12 | $0.049406 | $0.056910 | $0.049405 | $0.054306 | $82,626.38 |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-17
Etica(ETI)
