EtherKey Historical Data

ETK Page 2
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $ 7.46
+8.27%
$ 44.76 million $ 466
Apr 30, 2024 $ 6.89
-13.98%
$ 41.34 million $ 376
Apr 29, 2024 $ 8.01
-0.37%
$ 48.06 million $ 762
Apr 28, 2024 $ 8.04
-7.80%
$ 48.24 million $ 1,681
Apr 27, 2024 $ 8.72
-0.46%
$ 52.32 million $ 833
Apr 26, 2024 $ 8.27
-8.21%
$ 49.62 million $ 6,437
Apr 25, 2024 $ 12.1
+27.50%
$ 72.6 million $ 9,978
Apr 24, 2024 $ 9.49
+3.72%
$ 56.94 million $ 25,102
Apr 23, 2024 $ 9.97
-11.93%
$ 59.82 million $ 78,200
Apr 22, 2024 $ 11.32
-34.60%
$ 67.92 million $ 28,173
Apr 21, 2024 $ 17.31
+24.98%
$ 103.86 million $ 1,845
Apr 20, 2024 $ 13.85
-23.82%
$ 83.1 million $ 20,494
Apr 19, 2024 $ 18.18
-35.09%
$ 109.08 million $ 337,235
Apr 18, 2024 $ 28.03
+1.59%
$ 168.18 million $ 821,823
Apr 17, 2024 $ 27.53
+5.20%
$ 165.18 million $ 193,797
Apr 16, 2024 $ 26.17
-5.42%
$ 157.02 million $ 27,325
Apr 15, 2024 $ 27.67
-0.50%
$ 166.02 million $ 106,992
Apr 14, 2024 $ 27.87
-4.16%
$ 167.22 million $ 376,928
Apr 13, 2024 $ 29.08
-0.38%
$ 174.48 million $ 520,600
Apr 12, 2024 $ 29.19
-0.34%
$ 175.14 million $ 369,179
Apr 11, 2024 $ 29.25
-1.05%
$ 175.5 million $ 463,272
Apr 10, 2024 $ 29.61
-3.86%
$ 177.66 million $ 231,435
Apr 9, 2024 $ 30.8
+1.42%
$ 184.8 million $ 797,973
Apr 8, 2024 $ 30.36
-0.49%
$ 182.16 million $ 468,602
Apr 7, 2024 $ 30.51
+0.93%
$ 183.06 million $ 50,842
Apr 6, 2024 $ 30.27
+1.61%
$ 181.62 million $ 392,407
Apr 5, 2024 $ 29.79
-1.68%
$ 178.74 million $ 88,306
Apr 4, 2024 $ 30.35
+0.23%
$ 182.1 million $ 459,956
Apr 3, 2024 $ 30.32
-1.24%
$ 181.92 million $ 263,127
Apr 2, 2024 $ 30.7
-7.50%
$ 184.2 million $ 87,682
Apr 1, 2024 $ 32.99
-0.27%
$ 199.14 million $ 63,508
Mar 31, 2024 $ 33.08
+0.27%
$ 198.48 million $ 356,880
Mar 30, 2024 $ 32.99
+8.56%
$ 197.94 million $ 107,063
Mar 29, 2024 $ 30.41
+0.66%
$ 182.46 million $ 450,010
Mar 28, 2024 $ 30.25
-0.85%
$ 181.5 million $ 648,817
Mar 27, 2024 $ 30.51
+0.86%
$ 183.06 million $ 502
Mar 26, 2024 $ 30.25
+0.30%
$ 181.5 million $ 6,538
Mar 25, 2024 $ 30.16
-2.17%
$ 180.96 million $ 103,340
Mar 24, 2024 $ 30.83
-5.31%
$ 184.98 million $ 191,641
Mar 23, 2024 $ 32.56
-0.79%
$ 195.36 million $ 186,361
Mar 22, 2024 $ 32.8
+0.80%
$ 196.8 million $ 78,915
Mar 21, 2024 $ 32.83
+8.10%
$ 196.98 million $ 301,372
Mar 20, 2024 $ 30.37
-0.33%
$ 182.22 million $ 28,665
Mar 19, 2024 $ 30.66
+0.13%
$ 183.96 million $ 170,930
Mar 18, 2024 $ 30.68
+0.46%
$ 184.08 million $ 95,604
Mar 17, 2024 $ 30.6
+2.00%
$ 183.6 million $ 72,763
Mar 16, 2024 $ 30
-11.66%
$ 180 million $ 652
Mar 15, 2024 $ 33.96
+6.06%
$ 203.76 million $ 7,286
Mar 14, 2024 $ 32.02
+10.45%
$ 192.12 million $ 162,839
Mar 13, 2024 $ 40
+1.01%
$ 240 million $ 523