Etica Lịch sử Giá

(ETI)

Khoảng thời gian: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
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
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