ETHA Lend Historical Data

ETHA Page 27
Download
Date Close Price change Market cap Trading volume
Nov 16, 2022 $ 0.0212
+4.24%
$ 514,525 $ 131,989
Nov 15, 2022 $ 0.0204
-2.79%
$ 493,703 $ 236,859
Nov 14, 2022 $ 0.021
+10.20%
$ 508,226 $ 136,271
Nov 13, 2022 $ 0.019
-6.29%
$ 461,099 $ 425,087
Nov 12, 2022 $ 0.0203
-8.01%
$ 491,974 $ 487,117
Nov 11, 2022 $ 0.0221
+5.78%
$ 535,013 $ 706,208
Nov 10, 2022 $ 0.0209
+12.09%
$ 505,830 $ 1.17 million
Nov 9, 2022 $ 0.0186
-11.79%
$ 451,540 $ 2 million
Nov 8, 2022 $ 0.0211
-15.86%
$ 511,910 $ 1.53 million
Nov 7, 2022 $ 0.025
-2.72%
$ 605,982 $ 1.51 million
Nov 6, 2022 $ 0.0257
-13.92%
$ 623,059 $ 2.07 million
Nov 5, 2022 $ 0.0297
-0.76%
$ 721,292 $ 3.84 million
Nov 4, 2022 $ 0.0297
+36.84%
$ 720,734 $ 4.46 million
Nov 3, 2022 $ 0.0217
-0.67%
$ 526,483 $ 1.11 million
Nov 2, 2022 $ 0.0218
-8.19%
$ 528,401 $ 1.01 million
Nov 1, 2022 $ 0.0238
-2.95%
$ 576,575 $ 1.76 million
Oct 31, 2022 $ 0.0245
-4.71%
$ 594,197 $ 2.32 million
Oct 30, 2022 $ 0.0259
-0.12%
$ 627,066 $ 150,965
Oct 29, 2022 $ 0.0259
-9.61%
$ 629,080 $ 198,723
Oct 28, 2022 $ 0.0287
-1.27%
$ 695,969 $ 67,253
Oct 27, 2022 $ 0.0291
-8.79%
$ 705,397 $ 208,485
Oct 26, 2022 $ 0.0327
+6.55%
$ 792,324 $ 147,299
Oct 25, 2022 $ 0.0307
-2.03%
$ 743,562 $ 222,850
Oct 24, 2022 $ 0.0313
+0.38%
$ 760,087 $ 207,800
Oct 23, 2022 $ 0.031
+4.13%
$ 752,385 $ 153,990
Oct 22, 2022 $ 0.0297
+1.27%
$ 721,509 $ 158,118
Oct 21, 2022 $ 0.0294
+2.56%
$ 712,574 $ 511,542
Oct 20, 2022 $ 0.0286
+5.12%
$ 693,545 $ 3.92 million
Oct 19, 2022 $ 0.0272
-0.55%
$ 659,750 $ 3.12 million
Oct 18, 2022 $ 0.0273
-4.14%
$ 663,252 $ 1.05 million
Oct 17, 2022 $ 0.0285
+8.70%
$ 691,854 $ 1.47 million
Oct 16, 2022 $ 0.0262
-0.33%
$ 636,555 $ 1 million
Oct 15, 2022 $ 0.0263
-7.68%
$ 638,863 $ 1.24 million
Oct 14, 2022 $ 0.0285
+7.52%
$ 692,003 $ 4.37 million
Oct 13, 2022 $ 0.0265
-11.35%
$ 643,378 $ 1.59 million
Oct 12, 2022 $ 0.0299
+3.41%
$ 725,891 $ 1.35 million
Oct 11, 2022 $ 0.029
-11.11%
$ 702,801 $ 1.98 million
Oct 10, 2022 $ 0.0326
-16.80%
$ 790,636 $ 2.01 million
Oct 9, 2022 $ 0.0392
+20.36%
$ 950,578 $ 487,918
Oct 8, 2022 $ 0.0326
+13.58%
$ 789,972 $ 2.84 million
Oct 7, 2022 $ 0.0287
-4.24%
$ 695,690 $ 3.12 million
Oct 6, 2022 $ 0.0299
-10.48%
$ 726,049 $ 1.1 million
Oct 5, 2022 $ 0.0329
-4.85%
$ 797,533 $ 182,953
Oct 4, 2022 $ 0.0346
-8.48%
$ 838,198 $ 1.17 million
Oct 3, 2022 $ 0.0378
-4.14%
$ 915,681 $ 3.3 million
Oct 2, 2022 $ 0.0394
-9.20%
$ 955,174 $ 2.72 million
Oct 1, 2022 $ 0.0434
-11.22%
$ 1.05 million $ 6.8 million
Sep 30, 2022 $ 0.0489
+13.45%
$ 1.18 million $ 12.35 million
Sep 29, 2022 $ 0.0431
-15.42%
$ 1.04 million $ 15 million
Sep 28, 2022 $ 0.0509
-19.08%
$ 1.23 million $ 17.07 million