EthicHub Historical Data

ETHIX Page 10
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 0.243
+13.10%
$ 24.25 million $ 11,483
Jun 7, 2023 $ 0.242
+7.32%
$ 24.22 million $ 11,995
Jun 6, 2023 $ 0.226
+3.88%
$ 22.55 million $ 11,399
Jun 5, 2023 $ 0.241
-5.05%
$ 24.14 million $ 11,111
Jun 4, 2023 $ 0.254
+12.01%
$ 25.45 million $ 12,301
Jun 3, 2023 $ 0.227
-0.04%
$ 22.7 million $ 14,082
Jun 2, 2023 $ 0.257
+16.59%
$ 25.73 million $ 13,132
Jun 1, 2023 $ 0.22
-12.40%
$ 22 million $ 12,100
May 31, 2023 $ 0.251
+10.16%
$ 25.11 million $ 12,361
May 30, 2023 $ 0.226
-0.41%
$ 22.64 million $ 13,782
May 29, 2023 $ 0.227
-12.19%
$ 22.72 million $ 13,346
May 28, 2023 $ 0.26
+14.78%
$ 25.95 million $ 13,009
May 27, 2023 $ 0.226
+0.58%
$ 22.62 million $ 12,916
May 26, 2023 $ 0.225
+6.31%
$ 22.48 million $ 12,192
May 25, 2023 $ 0.213
+0.41%
$ 21.27 million $ 25,866
May 24, 2023 $ 0.212
-3.16%
$ 21.2 million $ 11,251
May 23, 2023 $ 0.246
+13.42%
$ 24.58 million $ 12,278
May 22, 2023 $ 0.218
-9.53%
$ 21.84 million $ 11,541
May 21, 2023 $ 0.217
-0.89%
$ 21.73 million $ 12,502
May 20, 2023 $ 0.219
-8.30%
$ 21.89 million $ 12,014
May 19, 2023 $ 0.237
-1.59%
$ 23.73 million $ 14,095
May 18, 2023 $ 0.241
+10.06%
$ 24.08 million $ 14,001
May 17, 2023 $ 0.219
-0.48%
$ 21.87 million $ 13,433
May 16, 2023 $ 0.22
-12.27%
$ 21.97 million $ 12,388
May 15, 2023 $ 0.25
+4.95%
$ 25.04 million $ 13,626
May 14, 2023 $ 0.237
+0.33%
$ 23.67 million $ 12,395
May 13, 2023 $ 0.236
-0.13%
$ 23.59 million $ 11,915
May 12, 2023 $ 0.235
+12.47%
$ 23.49 million $ 14,028
May 11, 2023 $ 0.209
-0.56%
$ 20.89 million $ 14,001
May 10, 2023 $ 0.209
-12.11%
$ 20.91 million $ 13,750
May 9, 2023 $ 0.238
+1.35%
$ 23.8 million $ 12,984
May 8, 2023 $ 0.235
-2.32%
$ 23.48 million $ 12,996
May 7, 2023 $ 0.241
+11.09%
$ 24.13 million $ 11,790
May 6, 2023 $ 0.216
-13.55%
$ 21.59 million $ 13,505
May 5, 2023 $ 0.25
+13.66%
$ 24.98 million $ 14,000
May 4, 2023 $ 0.22
-7.80%
$ 22.02 million $ 11,380
May 3, 2023 $ 0.239
+9.14%
$ 23.89 million $ 12,137
May 2, 2023 $ 0.234
+8.01%
$ 23.39 million $ 13,040
May 1, 2023 $ 0.216
-3.69%
$ 21.65 million $ 16,420
Apr 30, 2023 $ 0.226
+3.19%
$ 22.56 million $ 12,142
Apr 29, 2023 $ 0.216
-6.83%
$ 21.63 million $ 12,467
Apr 28, 2023 $ 0.231
-0.15%
$ 23.09 million $ 12,923
Apr 27, 2023 $ 0.233
+1.85%
$ 23.25 million $ 13,090
Apr 26, 2023 $ 0.228
+1.62%
$ 22.84 million $ 13,078
Apr 25, 2023 $ 0.225
+5.87%
$ 22.49 million $ 16,010
Apr 24, 2023 $ 0.214
-8.09%
$ 21.37 million $ 12,220
Apr 23, 2023 $ 0.234
+0.62%
$ 23.36 million $ 11,731
Apr 22, 2023 $ 0.233
+8.28%
$ 23.32 million $ 12,636
Apr 21, 2023 $ 0.215
-1.88%
$ 21.54 million $ 21,135
Apr 20, 2023 $ 0.22
+3.80%
$ 21.97 million $ 18,008