ETST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.0625 | 0.0035 | 5.93% | 0.0675 | 0.069 | 0.061 | 150,510 |
Apr 25 2024 | 0.059 | 0.00 | 0.00% | 0.065 | 0.065 | 0.059 | 26,350 |
Apr 24 2024 | 0.059 | -0.009 | -13.24% | 0.0002 | 0.0625 | 0.0002 | 138,416 |
Apr 23 2024 | 0.068 | 0.003 | 4.62% | 0.069 | 0.069 | 0.068 | 53,220 |
Apr 22 2024 | 0.065 | 0.01 | 18.18% | 0.061 | 0.068 | 0.061 | 112,175 |
Apr 19 2024 | 0.055 | -0.013 | -19.12% | 0.0625 | 0.07 | 0.055 | 66,600 |
Apr 18 2024 | 0.068 | 0.003 | 4.62% | 0.068 | 0.068 | 0.068 | 43,106 |
Apr 17 2024 | 0.065 | 0.0079 | 13.84% | 0.0675 | 0.075 | 0.0571 | 74,475 |
Apr 16 2024 | 0.0571 | 0.00 | 0.00% | 0.06055 | 0.064 | 0.0571 | 30,650 |
Apr 15 2024 | 0.0571 | -0.0029 | -4.83% | 0.0571 | 0.0571 | 0.0571 | 32,500 |
Apr 12 2024 | 0.06 | 0.002 | 3.45% | 0.06 | 0.06 | 0.06 | 38,350 |
Apr 11 2024 | 0.058 | 0.003 | 5.45% | 0.065 | 0.065 | 0.058 | 55,800 |
Apr 10 2024 | 0.055 | -0.0022 | -3.85% | 0.0572 | 0.065 | 0.055 | 27,642 |
Apr 09 2024 | 0.0572 | 0.00 | 0.00% | 0.067 | 0.067 | 0.0572 | 37,680 |
Apr 08 2024 | 0.0572 | 0.0002 | 0.35% | 0.068 | 0.069 | 0.0572 | 84,165 |
Apr 05 2024 | 0.057 | 0.002 | 3.64% | 0.057 | 0.065 | 0.057 | 141,042 |
Apr 04 2024 | 0.055 | -0.0101 | -15.51% | 0.0687 | 0.0687 | 0.055 | 171,661 |
Apr 03 2024 | 0.0651 | -0.0009 | -1.36% | 0.0651 | 0.0655 | 0.0651 | 26,775 |
Apr 02 2024 | 0.066 | -0.014 | -17.50% | 0.07 | 0.07 | 0.066 | 126,845 |
Apr 01 2024 | 0.08 | 0.013 | 19.40% | 0.068 | 0.08 | 0.067 | 45,630 |
Mar 28 2024 | 0.067 | -0.003 | -4.29% | 0.066 | 0.067 | 0.066 | 21,707 |
Mar 27 2024 | 0.07 | 0.004 | 6.06% | 0.061 | 0.0799 | 0.061 | 23,595 |
Mar 26 2024 | 0.066 | -0.001 | -1.49% | 0.08 | 0.08 | 0.066 | 91,790 |
Mar 25 2024 | 0.067 | 0.001 | 1.52% | 0.065 | 0.07 | 0.065 | 237,493 |
Mar 22 2024 | 0.066 | -0.0041 | -5.85% | 0.075 | 0.075 | 0.066 | 241,084 |
Mar 21 2024 | 0.0701 | 0.0001 | 0.14% | 0.0701 | 0.078 | 0.0701 | 17,403 |
Mar 20 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.074 | 0.07 | 17,361 |
Mar 19 2024 | 0.07 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 22,649 |
Mar 18 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.075 | 0.07 | 33,707 |
Mar 15 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.08 | 0.07 | 95,720 |
Mar 14 2024 | 0.075 | 0.003 | 4.17% | 0.075 | 0.075 | 0.07 | 43,450 |
Mar 13 2024 | 0.072 | -0.0001 | -0.14% | 0.075 | 0.075 | 0.072 | 90,757 |
Mar 12 2024 | 0.0721 | -0.0069 | -8.73% | 0.079 | 0.079 | 0.072 | 54,589 |
Mar 11 2024 | 0.079 | 0.007 | 9.72% | 0.072 | 0.079 | 0.072 | 100,956 |
Mar 08 2024 | 0.072 | 0.002 | 2.86% | 0.066 | 0.08 | 0.066 | 18,275 |
Mar 07 2024 | 0.07 | -0.0059 | -7.77% | 0.078 | 0.078 | 0.07 | 76,053 |
Mar 06 2024 | 0.0759 | -0.009 | -10.60% | 0.076 | 0.076 | 0.07 | 486,638 |
Mar 05 2024 | 0.0849 | 0.0099 | 13.20% | 0.075 | 0.086 | 0.075 | 323,204 |
Mar 04 2024 | 0.075 | 0.002 | 2.74% | 0.09 | 0.09 | 0.073 | 41,956 |
Mar 01 2024 | 0.073 | 0.0029 | 4.14% | 0.07 | 0.085 | 0.07 | 24,040 |
Feb 29 2024 | 0.0701 | -0.002 | -2.77% | 0.085 | 0.085 | 0.0701 | 17,328 |
Feb 28 2024 | 0.0721 | -0.0079 | -9.88% | 0.0799 | 0.08 | 0.0721 | 305,591 |
Feb 27 2024 | 0.08 | 0.005 | 6.67% | 0.075 | 0.08 | 0.0691 | 85,100 |
Feb 26 2024 | 0.075 | -0.001 | -1.32% | 0.068 | 0.075 | 0.068 | 42,250 |
Feb 23 2024 | 0.076 | 0.01 | 15.15% | 0.066 | 0.076 | 0.065 | 105,795 |
Feb 22 2024 | 0.066 | 0.001 | 1.54% | 0.075 | 0.075 | 0.066 | 128,632 |
Feb 21 2024 | 0.065 | -0.005 | -7.14% | 0.075 | 0.075 | 0.065 | 22,815 |
Feb 20 2024 | 0.07 | -0.01 | -12.50% | 0.08 | 0.08 | 0.07 | 106,275 |
Feb 16 2024 | 0.08 | 0.001 | 1.27% | 0.08 | 0.08 | 0.07 | 114,744 |
Feb 15 2024 | 0.079 | 0.009 | 12.86% | 0.07 | 0.08 | 0.0651 | 36,125 |
Feb 14 2024 | 0.07 | 0.006 | 9.38% | 0.063 | 0.07 | 0.063 | 45,900 |
Feb 13 2024 | 0.064 | 0.00 | 0.00% | 0.075 | 0.0785 | 0.064 | 20,790 |
Feb 12 2024 | 0.064 | -0.001 | -1.54% | 0.06 | 0.08 | 0.06 | 19,887 |
Feb 09 2024 | 0.065 | -0.0001 | -0.15% | 0.065 | 0.065 | 0.065 | 141,630 |
Feb 08 2024 | 0.0651 | -0.0099 | -13.20% | 0.085 | 0.085 | 0.0625 | 71,052 |
Feb 07 2024 | 0.075 | 0.011 | 17.19% | 0.04 | 0.075 | 0.04 | 81,831 |
Feb 06 2024 | 0.064 | -0.004 | -5.88% | 0.063 | 0.064 | 0.063 | 22,493 |
Feb 05 2024 | 0.068 | -0.002 | -2.86% | 0.068 | 0.068 | 0.068 | 16,015 |
Feb 02 2024 | 0.07 | 0.005 | 7.69% | 0.08 | 0.08 | 0.07 | 118,654 |
Feb 01 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.066 | 0.065 | 105,600 |
Jan 31 2024 | 0.07 | -0.006 | -7.89% | 0.087 | 0.087 | 0.07 | 96,703 |
Jan 30 2024 | 0.076 | -0.014 | -15.56% | 0.089 | 0.089 | 0.075 | 100,435 |
Jan 29 2024 | 0.09 | 0.01 | 12.50% | 0.08 | 0.09 | 0.065 | 465,540 |