ECTM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.4755 | 0.00123 | 0.26% | 0.485 | 0.485 | 0.4511 | 10,978 |
May 02 2024 | 0.474275 | 0.0147 | 3.20% | 0.46 | 0.499 | 0.46 | 54,759 |
May 01 2024 | 0.459575 | -0.00513 | -1.10% | 0.4695 | 0.4695 | 0.443 | 7,800 |
Apr 30 2024 | 0.4647 | 0.00356 | 0.77% | 0.4647 | 0.4647 | 0.4647 | 14,501 |
Apr 29 2024 | 0.461145 | 0.00865 | 1.91% | 0.44 | 0.465 | 0.44 | 19,634 |
Apr 26 2024 | 0.4525 | 0.0275 | 6.47% | 0.4401 | 0.465 | 0.44 | 5,143 |
Apr 25 2024 | 0.425 | 0.0045 | 1.07% | 0.46 | 0.46 | 0.425 | 20,463 |
Apr 24 2024 | 0.4205 | -0.036 | -7.89% | 0.455 | 0.455 | 0.4205 | 10,000 |
Apr 23 2024 | 0.4565 | 0.036 | 8.56% | 0.454075 | 0.4565 | 0.454 | 5,001 |
Apr 22 2024 | 0.4205 | -0.0395 | -8.59% | 0.4405 | 0.45025 | 0.4205 | 2,620 |
Apr 19 2024 | 0.46 | -0.0097 | -2.07% | 0.46275 | 0.46275 | 0.44245 | 7,014 |
Apr 18 2024 | 0.4697 | 0.0437 | 10.26% | 0.44235 | 0.4699 | 0.425 | 38,924 |
Apr 17 2024 | 0.426 | -0.0145 | -3.29% | 0.43142 | 0.4393 | 0.426 | 9,840 |
Apr 16 2024 | 0.4405 | -0.0125 | -2.76% | 0.455 | 0.455 | 0.42 | 10,877 |
Apr 15 2024 | 0.453 | -0.00295 | -0.65% | 0.45 | 0.47 | 0.45 | 15,414 |
Apr 12 2024 | 0.45595 | 0.0014 | 0.31% | 0.457 | 0.457 | 0.45 | 6,371 |
Apr 11 2024 | 0.45455 | 0.0295 | 6.94% | 0.41 | 0.45455 | 0.41 | 30,817 |
Apr 10 2024 | 0.42505 | -0.00245 | -0.57% | 0.41 | 0.4399 | 0.41 | 37,391 |
Apr 09 2024 | 0.4275 | -0.062 | -12.67% | 0.483155 | 0.483155 | 0.42 | 162,810 |
Apr 08 2024 | 0.4895 | 0.0185 | 3.93% | 0.471 | 0.4895 | 0.471 | 1,839 |
Apr 05 2024 | 0.471 | 0.00061 | 0.13% | 0.46 | 0.4897 | 0.452 | 27,513 |
Apr 04 2024 | 0.470395 | 0.0183 | 4.05% | 0.4601 | 0.470395 | 0.46 | 1,536 |
Apr 03 2024 | 0.4521 | -0.0335 | -6.90% | 0.4999 | 0.4999 | 0.452 | 17,216 |
Apr 02 2024 | 0.4856 | 0.0201 | 4.32% | 0.50 | 0.50 | 0.4856 | 2,056 |
Apr 01 2024 | 0.4655 | -0.03385 | -6.78% | 0.50 | 0.50 | 0.4655 | 10,354 |
Mar 28 2024 | 0.49935 | 0.012 | 2.46% | 0.483645 | 0.50 | 0.483645 | 12,390 |
Mar 27 2024 | 0.48735 | -0.01265 | -2.53% | 0.50485 | 0.50485 | 0.475 | 3,616 |
Mar 26 2024 | 0.50 | 0.023 | 4.82% | 0.47 | 0.5098 | 0.47 | 6,285 |
Mar 25 2024 | 0.477 | -0.0014 | -0.29% | 0.47 | 0.48 | 0.4438 | 13,570 |
Mar 22 2024 | 0.4784 | 0.00742 | 1.57% | 0.47591 | 0.4784 | 0.4702 | 2,335 |
Mar 21 2024 | 0.470985 | 0.00099 | 0.21% | 0.47 | 0.4897 | 0.47 | 6,849 |
Mar 20 2024 | 0.47 | -0.01 | -2.08% | 0.49 | 0.4968 | 0.47 | 11,964 |
Mar 19 2024 | 0.48 | 0.015 | 3.23% | 0.497 | 0.497 | 0.47 | 12,954 |
Mar 18 2024 | 0.465 | 0.0343 | 7.96% | 0.44035 | 0.4675 | 0.44035 | 7,510 |
Mar 15 2024 | 0.4307 | -0.0593 | -12.10% | 0.50 | 0.5157 | 0.4307 | 64,895 |
Mar 14 2024 | 0.49 | -0.01 | -2.00% | 0.501875 | 0.501875 | 0.44 | 8,600 |
Mar 13 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.5075 | 0.44555 | 25,845 |
Mar 12 2024 | 0.50 | 0.03 | 6.38% | 0.402 | 0.50 | 0.402 | 62,429 |
Mar 11 2024 | 0.47 | -0.0196 | -4.00% | 0.45 | 0.50 | 0.4454 | 33,766 |
Mar 08 2024 | 0.4896 | 0.0286 | 6.20% | 0.4896 | 0.4948 | 0.45 | 81,243 |
Mar 07 2024 | 0.461 | -0.019 | -3.96% | 0.47 | 0.5073 | 0.461 | 31,115 |
Mar 06 2024 | 0.48 | 0.0101 | 2.15% | 0.4725 | 0.5157 | 0.4725 | 25,690 |
Mar 05 2024 | 0.4699 | -0.0201 | -4.10% | 0.5157 | 0.5157 | 0.4201 | 33,638 |
Mar 04 2024 | 0.49 | 0.04 | 8.89% | 0.46 | 0.49 | 0.4565 | 37,820 |
Mar 01 2024 | 0.45 | 0.0203 | 4.72% | 0.4201 | 0.51 | 0.4201 | 58,161 |
Feb 29 2024 | 0.4297 | 0.00672 | 1.59% | 0.4297 | 0.4297 | 0.4201 | 17,370 |
Feb 28 2024 | 0.42298 | 0.01298 | 3.17% | 0.42291 | 0.4297 | 0.4201 | 38,173 |
Feb 27 2024 | 0.41 | -0.004 | -0.97% | 0.4297 | 0.4297 | 0.41 | 7,397 |
Feb 26 2024 | 0.414 | -0.0058 | -1.38% | 0.4199 | 0.427336 | 0.41 | 27,826 |
Feb 23 2024 | 0.4198 | -0.0099 | -2.30% | 0.4297 | 0.4297 | 0.41 | 28,320 |
Feb 22 2024 | 0.4297 | -0.0303 | -6.59% | 0.4749 | 0.48 | 0.395 | 43,853 |
Feb 21 2024 | 0.46 | -0.02 | -4.17% | 0.49 | 0.49 | 0.456 | 27,551 |
Feb 20 2024 | 0.48 | -0.03 | -5.88% | 0.525 | 0.54 | 0.47 | 64,763 |
Feb 16 2024 | 0.51 | 0.0004 | 0.08% | 0.55 | 0.55 | 0.5035 | 41,559 |
Feb 15 2024 | 0.5096 | 0.0296 | 6.17% | 0.48 | 0.51 | 0.48 | 51,597 |
Feb 14 2024 | 0.48 | 0.0305 | 6.79% | 0.50 | 0.50 | 0.45 | 15,812 |
Feb 13 2024 | 0.4495 | 0.0595 | 15.26% | 0.40 | 0.4495 | 0.40 | 61,888 |
Feb 12 2024 | 0.39 | 0.01 | 2.63% | 0.372 | 0.40 | 0.372 | 45,701 |
Feb 09 2024 | 0.38 | -0.013 | -3.31% | 0.381 | 0.39 | 0.375 | 14,312 |
Feb 08 2024 | 0.393 | -0.012 | -2.96% | 0.40 | 0.40 | 0.38 | 14,275 |
Feb 07 2024 | 0.405 | -0.005 | -1.22% | 0.41 | 0.41 | 0.385 | 41,295 |
Feb 06 2024 | 0.41 | -0.01173 | -2.78% | 0.41 | 0.4569 | 0.41 | 8,042 |
Feb 05 2024 | 0.421725 | -0.01343 | -3.09% | 0.4005 | 0.425008 | 0.4005 | 1,168 |