ETER Historical USD Price
Daily close · Jun 30, 2022 → Jun 30, 2023Daily price history
Jun 1, 2023 → Jun 30, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-30 | $0.00266258 | $0.00275794 | $0.00265362 | $0.00274521 | $1.68 |
| 2023-06-29 | $0.0026326 | $0.00270025 | $0.00263259 | $0.00266364 | $1.63 |
| 2023-06-28 | $0.00271277 | $0.00271277 | $0.00258188 | $0.00263275 | $1.61 |
| 2023-06-27 | $0.00269689 | $0.00274491 | $0.00268118 | $0.00271274 | $1.66 |
| 2023-06-26 | $0.00272893 | $0.00275267 | $0.00267292 | $0.0026966 | $1.65 |
| 2023-06-25 | $0.00270031 | $0.0027617 | $0.00269118 | $0.00272874 | $1.67 |
| 2023-06-24 | $0.00279051 | $0.00283811 | $0.00264622 | $0.00270136 | $1.65 |
| 2023-06-23 | $0.00274968 | $0.0028378 | $0.00274056 | $0.00279099 | $1.71 |
| 2023-06-22 | $0.00284468 | $0.00292742 | $0.00273877 | $0.00275002 | $1.68 |
| 2023-06-21 | $0.0028307 | $0.00288811 | $0.00280314 | $0.00284596 | $1.74 |
| 2023-06-20 | $0.00277514 | $0.00283023 | $0.00273008 | $0.00282892 | $1.73 |
| 2023-06-19 | $0.00278698 | $0.00279118 | $0.00273055 | $0.00277362 | $1.69 |
| 2023-06-18 | $0.00279399 | $0.00283657 | $0.00277391 | $0.00278841 | $1.70 |
| 2023-06-17 | $0.00273316 | $0.00284364 | $0.0027127 | $0.0027939 | $1.71 |
| 2023-06-16 | $0.00271447 | $0.00277495 | $0.00266342 | $0.00273333 | $1.67 |
| 2023-06-15 | $0.00273244 | $0.00275879 | $0.00265492 | $0.00271503 | $0.66 |
| 2023-06-14 | $0.00280168 | $0.00288894 | $0.00268799 | $0.00272912 | $0.67 |
| 2023-06-13 | $0.0026567 | $0.00282167 | $0.00263243 | $0.00280164 | $0.68 |
| 2023-06-12 | $0.00270251 | $0.00273906 | $0.00254488 | $0.00265333 | $0.65 |
| 2023-06-11 | $0.00274209 | $0.00274631 | $0.00268857 | $0.0027029 | $0.66 |
| 2023-06-10 | $0.00299306 | $0.00299346 | $0.00266967 | $0.00274415 | $0.67 |
| 2023-06-09 | $0.00300736 | $0.00303287 | $0.00294571 | $0.00299388 | $0.73 |
| 2023-06-08 | $0.00297625 | $0.00306303 | $0.00295705 | $0.00300938 | $0.73 |
| 2023-06-07 | $0.00321595 | $0.00321789 | $0.00290972 | $0.00297795 | $0.94 |
| 2023-06-06 | $0.00316794 | $0.00326488 | $0.00312719 | $0.00321687 | $0.26 |
| 2023-06-05 | $0.00348905 | $0.00348905 | $0.00311872 | $0.00316588 | $0.26 |
| 2023-06-04 | $0.00350698 | $0.00351745 | $0.00348766 | $0.00349021 | $0.29 |
| 2023-06-03 | $0.00351505 | $0.00352388 | $0.00349384 | $0.00350697 | $0.29 |
| 2023-06-02 | $0.00348769 | $0.00352714 | $0.00347645 | $0.00351449 | $0.29 |
| 2023-06-01 | $0.00351047 | $0.00351715 | $0.00347209 | $0.00348708 | $0.29 |