EthicHub Historical Data

ETHIX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.24
-3.03%
$ 24.16 million $ 32
Nov 26, 2025 $ 0.243
-1.72%
$ 24.4 million $ 7
Nov 25, 2025 $ 0.246
+0.01%
$ 24.6 million $ 11
Nov 24, 2025 $ 0.235
-4.58%
$ 24.69 million $ 4
Nov 23, 2025 $ 0.248
+2.79%
$ 24.72 million $ 23
Nov 22, 2025 $ 0.245
-2.70%
$ -- $ 8
Nov 21, 2025 $ 0.249
+0.73%
$ 24.96 million $ 8
Nov 20, 2025 $ 0.229
-4.66%
$ 22.89 million $ 17
Nov 19, 2025 $ 0.239
-5.38%
$ 23.89 million $ 31
Nov 18, 2025 $ 0.249
+1.08%
$ 25.35 million $ 16
Nov 17, 2025 $ 0.246
+1.97%
$ 24.62 million $ 39
Nov 16, 2025 $ 0.245
-2.47%
$ 24.13 million $ 17
Nov 15, 2025 $ 0.249
-0.62%
$ 24.92 million $ 34
Nov 14, 2025 $ 0.254
-1.71%
$ 25.1 million $ 21
Nov 13, 2025 $ 0.257
-0.33%
$ 25.85 million $ 46
Nov 12, 2025 $ 0.254
+1.14%
$ 25.78 million $ 109
Nov 11, 2025 $ 0.253
-4.19%
$ 25.32 million $ 13
Nov 10, 2025 $ 0.267
+1.73%
$ 26.66 million $ 4
Nov 9, 2025 $ 0.262
-1.08%
$ 26.21 million $ 21
Nov 8, 2025 $ 0.264
+1.54%
$ 26.38 million $ 11
Nov 6, 2025 $ 0.249
-5.92%
$ -- $ 18
Nov 5, 2025 $ 0.269
+4.50%
$ 26.93 million $ 19
Nov 4, 2025 $ 0.25
-4.69%
$ 25.02 million $ 10
Nov 3, 2025 $ 0.261
-3.49%
$ 26.14 million $ 15
Nov 2, 2025 $ 0.267
-0.87%
$ 26.72 million $ 7
Nov 1, 2025 $ 0.27
-0.82%
$ 26.96 million $ 12
Oct 31, 2025 $ 0.277
+0.51%
$ 27.66 million $ 36
Oct 30, 2025 $ 0.274
-2.17%
$ 27.47 million $ 47
Oct 29, 2025 $ 0.283
-0.69%
$ 28.28 million $ 12
Oct 28, 2025 $ 0.285
+3.13%
$ 28.47 million $ 14
Apr 7, 2025 $ 0.127
+0.00%
$ -- $ 1,179
Mar 31, 2025 $ 0.145
+0.00%
$ -- $ 313
Mar 24, 2025 $ 0.155
+0.00%
$ -- $ 345
Mar 17, 2025 $ 0.138
+0.00%
$ -- $ 5
Mar 10, 2025 $ 0.134
+0.00%
$ -- $ 354
Mar 3, 2025 $ 0.14
+0.00%
$ -- $ 1,290
Feb 24, 2025 $ 0.14
+0.00%
$ -- $ 669
Feb 17, 2025 $ 0.146
+0.00%
$ -- $ 1,025
Feb 10, 2025 $ 0.143
+0.00%
$ -- $ 265
Feb 3, 2025 $ 0.124
+0.00%
$ -- $ 3,161
Jan 27, 2025 $ 0.149
+0.00%
$ -- $ 358
Jan 23, 2025 $ 0.156
+1.10%
$ -- $ 17
Jan 22, 2025 $ 0.154
-0.85%
$ 15.37 million $ 17
Jan 21, 2025 $ 0.154
-1.12%
$ -- $ 97
Jan 20, 2025 $ 0.156
+0.92%
$ 15.6 million $ 99
Jan 16, 2025 $ 0.157
-2.60%
$ -- $ 157
Jan 12, 2025 $ 0.154
-0.89%
$ -- $ 99
Jan 11, 2025 $ 0.155
+0.92%
$ 15.54 million $ 100
Jan 9, 2025 $ 0.15
-2.74%
$ 15.03 million $ 290
Jan 7, 2025 $ 0.168
-0.60%
$ -- $ 295