Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 30 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 29 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 28 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 24 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 23 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 22 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 21 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 20 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 17 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 16 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 15 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 14 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 13 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 10 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 09 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0 |
| May 08 2024 | 1.91 | -0.89 | -31.79% | 2.80 | 3.02 | 1.70 | 346,278 |
| May 07 2024 | 2.80 | -0.30 | -9.68% | 2.99 | 3.2304 | 2.80 | 20,140 |
| May 06 2024 | 3.10 | -0.01 | -0.32% | 3.06 | 3.12 | 3.06 | 1,428 |
| May 03 2024 | 3.11 | 0.11 | 3.67% | 3.00 | 3.399 | 3.00 | 21,167 |
| May 02 2024 | 3.00 | -0.17 | -5.36% | 3.02 | 3.17 | 3.00 | 9,470 |
| May 01 2024 | 3.17 | 0.06 | 1.93% | 3.10 | 3.21 | 3.0501 | 9,041 |
| Apr 30 2024 | 3.11 | 0.06 | 1.97% | 3.01 | 3.1568 | 3.01 | 1,887 |
| Apr 29 2024 | 3.05 | 0.05 | 1.67% | 2.97 | 3.28 | 2.97 | 12,289 |
| Apr 26 2024 | 3.00 | 0.04 | 1.52% | 2.99 | 3.10 | 2.79 | 19,203 |
| Apr 25 2024 | 2.955 | 0.15 | 5.16% | 2.76 | 3.2667 | 2.76 | 36,915 |
| Apr 24 2024 | 2.81 | -0.11 | -3.77% | 2.85 | 2.9308 | 2.63 | 40,069 |
| Apr 23 2024 | 2.92 | -0.09 | -2.99% | 3.02 | 3.02 | 2.7901 | 7,345 |
| Apr 22 2024 | 3.01 | -0.19 | -5.94% | 3.16 | 3.67 | 2.96 | 62,977 |
| Apr 19 2024 | 3.20 | -0.58 | -15.34% | 3.68 | 3.95 | 3.20 | 41,682 |
| Apr 18 2024 | 3.78 | 0.08 | 2.12% | 3.70 | 3.898 | 3.592 | 22,998 |
| Apr 17 2024 | 3.7014 | -0.04 | -1.16% | 4.00 | 4.00 | 3.6422 | 12,539 |
| Apr 16 2024 | 3.745 | -0.22 | -5.43% | 3.93 | 4.14 | 3.55 | 109,845 |
| Apr 15 2024 | 3.96 | -0.04 | -1.00% | 3.96 | 4.1999 | 3.89 | 44,553 |
| Apr 12 2024 | 4.00 | 0.08 | 2.04% | 3.91 | 4.20 | 3.71 | 48,468 |
| Apr 11 2024 | 3.92 | -0.43 | -9.89% | 4.12 | 4.22 | 3.51 | 66,811 |
| Apr 10 2024 | 4.35 | 0.53 | 13.87% | 3.51 | 4.59 | 3.51 | 295,466 |
| Apr 09 2024 | 3.82 | -0.52 | -11.98% | 4.05 | 4.26 | 3.51 | 346,348 |
| Apr 08 2024 | 4.34 | 1.85 | 74.16% | 2.41 | 7.29 | 2.41 | 16,043,425 |
| Apr 05 2024 | 2.492 | -0.36 | -12.56% | 2.81 | 2.8227 | 2.40 | 62,389 |
| Apr 04 2024 | 2.85 | -0.67 | -19.03% | 3.51 | 3.98 | 2.725 | 85,045 |
| Apr 03 2024 | 3.52 | -0.28 | -7.37% | 3.74 | 3.75 | 3.52 | 10,240 |
| Apr 02 2024 | 3.80 | -0.07 | -1.81% | 3.76 | 3.96 | 3.60 | 6,515 |
| Apr 01 2024 | 3.87 | -0.33 | -7.86% | 3.81 | 4.25 | 3.81 | 25,825 |
| Mar 28 2024 | 4.20 | 0.20 | 5.00% | 3.96 | 4.21 | 3.65 | 49,159 |
| Mar 27 2024 | 4.00 | -0.50 | -11.11% | 4.25 | 4.475 | 3.88 | 45,567 |
| Mar 26 2024 | 4.50 | -0.60 | -11.80% | 4.22 | 5.42 | 4.0901 | 62,718 |
| Mar 25 2024 | 5.102 | -0.10 | -1.96% | 4.992 | 5.40 | 4.236 | 43,268 |
| Mar 22 2024 | 5.204 | -0.20 | -3.63% | 5.20 | 5.586 | 4.922 | 49,742 |
| Mar 21 2024 | 5.40 | 0.00 | 0.00% | 4.934 | 5.90 | 4.908 | 214,813 |
| Mar 20 2024 | 5.40 | 2.58 | 91.76% | 6.91 | 7.10 | 4.474 | 2,971,515 |
| Mar 19 2024 | 2.816 | 0.12 | 4.45% | 2.856 | 3.03 | 2.68 | 580,910 |
| Mar 18 2024 | 2.696 | 0.03 | 1.13% | 2.80 | 3.014 | 2.668 | 4,955 |
| Mar 15 2024 | 2.666 | 0.04 | 1.52% | 2.626 | 3.00 | 2.626 | 2,981 |
| Mar 14 2024 | 2.626 | -0.28 | -9.51% | 2.982 | 2.996 | 2.62 | 5,702 |
| Mar 13 2024 | 2.902 | -0.26 | -8.11% | 3.00 | 3.132 | 2.64 | 8,607 |
| Mar 12 2024 | 3.158 | 0.09 | 2.93% | 3.00 | 3.358 | 2.60 | 14,075 |
| Mar 11 2024 | 3.068 | -0.45 | -12.74% | 3.46 | 3.516 | 3.036 | 7,892 |
| Mar 08 2024 | 3.516 | 0.02 | 0.46% | 3.266 | 3.58 | 3.24 | 4,853 |
| Mar 07 2024 | 3.50 | 0.28 | 8.63% | 3.10 | 3.546 | 3.10 | 5,548 |
| Mar 06 2024 | 3.222 | 0.02 | 0.62% | 3.222 | 3.506 | 3.222 | 594 |
| Mar 05 2024 | 3.202 | -0.26 | -7.56% | 3.32 | 3.694 | 3.202 | 2,799 |
