ETHA Lend Historical Data

ETHA Page 28
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.0629
-16.63%
$ 1.53 million $ 23.01 million
Sep 26, 2022 $ 0.0754
+100.89%
$ 1.79 million $ 58.62 million
Sep 25, 2022 $ 0.0376
+139.22%
$ 869,599 $ 80.25 million
Sep 24, 2022 $ 0.0157
+4.63%
$ 363,513 $ 1.43 million
Sep 23, 2022 $ 0.015
+0.71%
$ 347,461 $ 1.15 million
Sep 22, 2022 $ 0.0149
+2.53%
$ 344,822 $ 852,273
Sep 21, 2022 $ 0.0145
+0.08%
$ -- $ 200,693
Sep 20, 2022 $ 0.0145
-0.26%
$ 335,038 $ 285,857
Sep 19, 2022 $ 0.0145
-0.28%
$ 335,905 $ 391,777
Sep 18, 2022 $ 0.0145
-2.50%
$ 336,790 $ 626,400
Sep 17, 2022 $ 0.0149
-2.41%
$ 344,167 $ 576,588
Sep 16, 2022 $ 0.0152
+1.23%
$ 352,714 $ 385,550
Sep 15, 2022 $ 0.0151
-1.03%
$ 348,553 $ 325,646
Sep 14, 2022 $ 0.0152
-1.30%
$ 352,178 $ 546,463
Sep 13, 2022 $ 0.0154
-2.98%
$ 356,772 $ 429,020
Sep 12, 2022 $ 0.0159
-1.20%
$ 367,821 $ 618,089
Sep 11, 2022 $ 0.0161
+2.03%
$ 372,241 $ 734,722
Sep 10, 2022 $ 0.0158
+3.21%
$ 364,796 $ 1.17 million
Sep 9, 2022 $ 0.0153
-3.50%
$ 353,433 $ 643,593
Sep 8, 2022 $ 0.0158
-2.35%
$ 366,249 $ 411,190
Sep 7, 2022 $ 0.0162
+4.23%
$ 374,966 $ 433,040
Sep 6, 2022 $ 0.0155
-8.05%
$ 359,683 $ 464,545
Sep 5, 2022 $ 0.0169
-0.88%
$ 391,146 $ 285,688
Sep 4, 2022 $ 0.017
-1.59%
$ 394,638 $ 412,123
Sep 3, 2022 $ 0.0173
-0.47%
$ 400,942 $ 280,946
Sep 2, 2022 $ 0.0174
-0.07%
$ 402,872 $ 996,871
Sep 1, 2022 $ 0.0174
-1.19%
$ 403,127 $ 568,063
Aug 31, 2022 $ 0.0176
+5.28%
$ 407,960 $ 1.03 million
Aug 30, 2022 $ 0.0168
+2.85%
$ 388,078 $ 568,483
Aug 29, 2022 $ 0.0163
-21.87%
$ 377,415 $ 267,665
Aug 28, 2022 $ 0.0209
+1.16%
$ 483,120 $ 349,277
Aug 27, 2022 $ 0.0206
-11.87%
$ 477,575 $ 393,315
Aug 26, 2022 $ 0.0234
+15.04%
$ 541,900 $ 249,378
Aug 25, 2022 $ 0.0203
-8.12%
$ 471,064 $ 448,620
Aug 24, 2022 $ 0.0221
+10.46%
$ 512,678 $ 327,837
Aug 23, 2022 $ 0.02
-9.52%
$ 464,127 $ 705,349
Aug 22, 2022 $ 0.0222
-15.26%
$ 512,884 $ 313,256
Aug 21, 2022 $ 0.0261
+6.42%
$ 605,153 $ 185,519
Aug 20, 2022 $ 0.0246
+0.61%
$ 568,637 $ 177,145
Aug 19, 2022 $ 0.0244
-9.42%
$ 565,200 $ 218,984
Aug 18, 2022 $ 0.027
+2.93%
$ 623,996 $ 166,953
Aug 17, 2022 $ 0.0262
+2.77%
$ 606,377 $ 185,239
Aug 16, 2022 $ 0.0255
-6.89%
$ 590,089 $ 205,056
Aug 15, 2022 $ 0.0274
+10.25%
$ 633,724 $ 164,238
Aug 14, 2022 $ 0.0248
-0.23%
$ 574,723 $ 216,479
Aug 13, 2022 $ 0.0249
-8.45%
$ 576,128 $ 231,648
Aug 12, 2022 $ 0.0272
+2.86%
$ 629,270 $ 178,164
Aug 11, 2022 $ 0.0264
+12.25%
$ 611,735 $ 171,258
Aug 10, 2022 $ 0.0235
-5.73%
$ 545,076 $ 330,309
Aug 9, 2022 $ 0.025
-11.97%
$ 578,312 $ 208,607