EthicHub Historical Data

ETHIX Page 6
Download
Date Close Price change Market cap Trading volume
Nov 8, 2024 $ 0.175
+0.19%
$ -- $ 507
Nov 7, 2024 $ 0.173
+2.40%
$ 17.31 million $ 2,175
Nov 4, 2024 $ 0.154
+0.32%
$ -- $ 1,029
Nov 3, 2024 $ 0.154
+2.59%
$ 15.41 million $ 1,031
Nov 2, 2024 $ 0.152
+0.14%
$ 15.22 million $ 628
Nov 1, 2024 $ 0.152
+1.14%
$ 15.16 million $ 544
Oct 25, 2024 $ 0.15
+0.12%
$ -- $ 504
Oct 24, 2024 $ 0.15
+2.55%
$ 14.97 million $ 503
Oct 23, 2024 $ 0.146
-1.63%
$ 14.6 million $ 486
Oct 22, 2024 $ 0.148
+0.31%
$ 14.84 million $ 500
Oct 21, 2024 $ 0.148
+0.49%
$ 14.79 million $ 1,170
Oct 20, 2024 $ 0.147
-0.22%
$ 14.7 million $ 3,160
Oct 19, 2024 $ 0.147
+1.09%
$ 14.74 million $ 2,723
Oct 18, 2024 $ 0.141
+0.45%
$ -- $ 489
Oct 17, 2024 $ 0.141
+0.90%
$ 14.05 million $ 487
Oct 16, 2024 $ 0.139
-1.00%
$ 13.92 million $ 1,269
Oct 15, 2024 $ 0.141
+1.37%
$ 14.05 million $ 486
Oct 13, 2024 $ 0.137
+0.20%
$ 13.71 million $ 932
Oct 11, 2024 $ 0.138
+1.43%
$ 13.81 million $ 69
Oct 10, 2024 $ 0.143
+0.59%
$ 14.28 million $ 3,769
Oct 8, 2024 $ 0.141
+0.10%
$ -- $ 244
Oct 7, 2024 $ 0.141
-2.07%
$ 14.07 million $ 243
Oct 5, 2024 $ 0.142
+0.22%
$ -- $ 1,330
Oct 4, 2024 $ 0.143
+4.63%
$ 14.29 million $ 1,327
Oct 3, 2024 $ 0.135
+1.52%
$ 13.49 million $ 495
Oct 2, 2024 $ 0.133
-3.26%
$ 13.3 million $ 482
Sep 23, 2024 $ 0.141
+2.70%
$ 14.14 million $ 2,090
Sep 22, 2024 $ 0.138
-1.32%
$ 13.78 million $ 6,137
Aug 6, 2024 $ 0.159
+4.08%
$ -- $ 3,205
Aug 5, 2024 $ 0.154
+5.22%
$ 15.41 million $ 3,165
Jul 15, 2024 $ 0.176
+3.26%
$ -- $ 5,185
Jul 14, 2024 $ 0.171
-1.69%
$ 17.07 million $ 4,977
Jul 12, 2024 $ 0.166
-1.06%
$ -- $ 3,619
Jul 11, 2024 $ 0.167
-3.99%
$ 16.73 million $ 4,887
Jul 9, 2024 $ 0.177
+1.74%
$ -- $ 2,496
Jul 8, 2024 $ 0.174
+5.56%
$ 17.36 million $ 6,782
Jul 7, 2024 $ 0.153
-2.68%
$ 15.35 million $ 2,388
Jul 6, 2024 $ 0.158
+0.32%
$ 15.76 million $ 2,450
Jun 20, 2024 $ 0.171
-1.20%
$ -- $ 4,518
Jun 19, 2024 $ 0.173
+2.64%
$ 17.34 million $ 4,574
Jun 18, 2024 $ 0.169
+8.08%
$ 16.88 million $ 6,139
Jun 17, 2024 $ 0.156
-4.85%
$ 15.61 million $ 47,447
May 28, 2024 $ 0.208
-1.12%
$ -- $ 2,020
May 27, 2024 $ 0.21
-2.13%
$ 21 million $ 4,073
May 24, 2024 $ 0.209
-2.63%
$ -- $ 5,427
May 23, 2024 $ 0.214
+1.46%
$ 21.4 million $ 8,140
May 22, 2024 $ 0.212
-1.64%
$ -- $ 2,085
May 21, 2024 $ 0.215
-2.66%
$ 21.54 million $ 4,205
May 20, 2024 $ 0.221
+5.55%
$ 22.13 million $ 9,741
May 17, 2024 $ 0.21
+2.78%
$ -- $ 15,678