ETNA Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.01995527 | $0.02050176 | $0.01878652 | $0.01969174 | $2,471.19 |
| 2022-07-22 | $0.018846 | $0.02032557 | $0.01864639 | $0.01985434 | $16,294.24 |
| 2022-07-21 | $0.0188422 | $0.01986508 | $0.01809249 | $0.01963745 | $3,362.80 |
| 2022-07-20 | $0.01962673 | $0.02029952 | $0.01846155 | $0.01858886 | $2,067.97 |
| 2022-07-19 | $0.0200593 | $0.02015616 | $0.01900006 | $0.01967678 | $9,798.44 |
| 2022-07-18 | $0.0188601 | $0.02024189 | $0.01868902 | $0.02009288 | $3,744.21 |
| 2022-07-17 | $0.01915363 | $0.0202627 | $0.01856819 | $0.019477 | $1,867.99 |
| 2022-07-16 | $0.01858565 | $0.01978644 | $0.01789007 | $0.01926008 | $2,216.83 |
| 2022-07-15 | $0.01883494 | $0.01889526 | $0.01773462 | $0.01858279 | $4,530.26 |
| 2022-07-14 | $0.01765791 | $0.01899945 | $0.01709569 | $0.0182317 | $2,480.95 |
| 2022-07-13 | $0.0171005 | $0.01798868 | $0.01680766 | $0.01765515 | $3,101.21 |
| 2022-07-12 | $0.01763316 | $0.01819579 | $0.01677675 | $0.01689373 | $1,410.65 |
| 2022-07-11 | $0.01845183 | $0.01846217 | $0.01728044 | $0.01763419 | $1,644.11 |
| 2022-07-10 | $0.01915606 | $0.01969179 | $0.01758943 | $0.01847134 | $1,357.03 |
| 2022-07-09 | $0.01910775 | $0.01967891 | $0.01802026 | $0.01864047 | $818.48 |
| 2022-07-08 | $0.01917314 | $0.01985668 | $0.01840895 | $0.01866676 | $3,796.18 |
| 2022-07-07 | $0.01893638 | $0.01924471 | $0.01874094 | $0.01917259 | $646.61 |
| 2022-07-06 | $0.0185946 | $0.01902412 | $0.01852712 | $0.01893796 | $985.77 |
| 2022-07-05 | $0.01860134 | $0.01895393 | $0.01802241 | $0.01859085 | $2,577.22 |
| 2022-07-04 | $0.01770793 | $0.0186249 | $0.0176982 | $0.01861872 | $4,031.98 |
| 2022-07-03 | $0.01775628 | $0.01778716 | $0.01749094 | $0.01770813 | $1,158.04 |
| 2022-07-02 | $0.0147 | $0.01784676 | $0.0147 | $0.0177549 | $1,238.08 |
| 2022-07-01 | $0.01793854 | $0.0184473 | $0.0136 | $0.0147 | $7,086.57 |
| 2022-06-30 | $0.0387 | $0.03993 | $0.01745379 | $0.01793707 | $17,814.25 |
| 2022-06-29 | $0.01761739 | $0.03927 | $0.01735193 | $0.03596 | $14,795.66 |
| 2022-06-28 | $0.01807442 | $0.03483 | $0.01707 | $0.01762613 | $12,446.07 |
| 2022-06-27 | $0.02072607 | $0.04091 | $0.01776 | $0.01807602 | $7,741.38 |
| 2022-06-26 | $0.02140709 | $0.02963 | $0.01755357 | $0.02072529 | $7,199.81 |
| 2022-06-25 | $0.026328 | $0.04066 | $0.017444 | $0.02160492 | $8,656.88 |
| 2022-06-24 | $0.03718 | $0.04044 | $0.01711 | $0.02785 | $15,260.59 |