ETHEREAL Historical Data

ETRL Page 9
Download
Date Close Price change Market cap Trading volume
Feb 24, 2024 $ 0.16
+29.97%
$ 15.96 million $ 151
Feb 23, 2024 $ 0.123
+0.33%
$ 12.28 million $ 1,161
Feb 22, 2024 $ 0.122
-4.53%
$ 12.24 million $ 2,412
Feb 21, 2024 $ 0.128
-3.96%
$ 12.82 million $ 2,652
Feb 20, 2024 $ 0.134
+1.49%
$ 13.35 million $ 4,708
Feb 19, 2024 $ 0.132
+0.41%
$ 13.15 million $ 361
Feb 18, 2024 $ 0.132
+12.76%
$ 13.17 million $ 9,525
Feb 17, 2024 $ 0.117
-7.08%
$ 11.68 million $ 299
Feb 16, 2024 $ 0.126
-3.46%
$ 12.57 million $ 242
Feb 15, 2024 $ 0.13
+3.66%
$ 13.02 million $ 564
Feb 14, 2024 $ 0.155
+24.29%
$ 15.5 million $ 183
Feb 13, 2024 $ 0.125
-6.48%
$ 12.47 million $ 307
Feb 12, 2024 $ 0.133
-1.07%
$ 13.34 million $ 779
Feb 11, 2024 $ 0.135
-1.24%
$ 13.48 million $ 7,679
Feb 10, 2024 $ 0.137
-5.99%
$ 13.65 million $ 475
Feb 9, 2024 $ 0.145
+2.45%
$ 14.52 million $ 687
Feb 8, 2024 $ 0.142
+1.25%
$ 14.17 million $ 9,084
Feb 7, 2024 $ 0.14
+3.62%
$ 14.03 million $ 88,592
Feb 6, 2024 $ 0.135
-2.27%
$ 13.54 million $ 13,911
Feb 5, 2024 $ 0.139
+1.26%
$ 13.85 million $ 1,539
Feb 4, 2024 $ 0.137
-5.99%
$ 13.68 million $ 111,775
Feb 3, 2024 $ 0.145
-1.89%
$ 14.55 million $ 203,751
Feb 2, 2024 $ 0.154
+13.03%
$ 15.45 million $ 1,973
Feb 1, 2024 $ 0.136
-6.22%
$ 13.62 million $ 10,820
Jan 31, 2024 $ 0.145
-19.14%
$ 14.52 million $ 152,607
Jan 30, 2024 $ 0.18
+15.05%
$ 17.96 million $ 65,306
Jan 29, 2024 $ 0.156
-5.37%
$ 15.61 million $ 112,912
Jan 28, 2024 $ 0.165
+0.53%
$ 16.5 million $ 991
Jan 27, 2024 $ 0.164
+0.98%
$ 16.41 million $ 42,731
Jan 26, 2024 $ 0.163
+5.68%
$ 16.25 million $ 111,506
Jan 25, 2024 $ 0.154
+4.02%
$ 15.38 million $ 139,608
Jan 24, 2024 $ 0.148
+9.97%
$ 14.78 million $ 129,108
Jan 23, 2024 $ 0.134
-1.77%
$ 13.44 million $ 120,122
Jan 22, 2024 $ 0.137
-4.63%
$ 13.69 million $ 6,377
Jan 21, 2024 $ 0.143
-18.34%
$ 14.32 million $ 26,830
Jan 20, 2024 $ 0.175
+2.53%
$ 17.53 million $ 43,728
Jan 19, 2024 $ 0.171
+2.55%
$ 17.1 million $ 64,233
Jan 18, 2024 $ 0.167
+0.01%
$ 16.67 million $ 1,981
Jan 17, 2024 $ 0.167
-5.05%
$ 16.67 million $ 78,629
Jan 16, 2024 $ 0.176
-2.02%
$ 17.56 million $ 91,148
Jan 15, 2024 $ 0.179
-5.60%
$ 17.92 million $ 61,080
Jan 14, 2024 $ 0.19
+12.14%
$ 18.99 million $ 133,552
Jan 13, 2024 $ 0.169
-1.58%
$ 16.93 million $ 112,950
Jan 12, 2024 $ 0.172
-5.11%
$ 17.2 million $ 83,179
Jan 11, 2024 $ 0.178
-2.37%
$ 17.83 million $ 27,995
Jan 10, 2024 $ 0.183
+4.76%
$ 18.26 million $ 73,883
Jan 9, 2024 $ 0.174
-8.17%
$ 17.43 million $ 2,672
Jan 8, 2024 $ 0.19
-4.66%
$ 18.98 million $ 857
Jan 7, 2024 $ 0.199
+25.01%
$ 19.91 million $ 141,042
Jan 6, 2024 $ 0.159
-8.08%
$ 15.92 million $ 15,191