EthicHub Historical Data

ETHIX Page 7
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.204
-2.07%
$ 20.44 million $ 15,231
May 14, 2024 $ 0.184
-2.11%
$ 18.45 million $ 1,968
May 13, 2024 $ 0.188
+4.42%
$ 18.84 million $ 23,177
May 7, 2024 $ 0.191
+0.28%
$ -- $ 1,960
May 6, 2024 $ 0.191
-7.08%
$ 19.07 million $ 3,903
May 3, 2024 $ 0.195
-1.59%
$ -- $ 8,958
May 2, 2024 $ 0.198
-6.48%
$ 19.82 million $ 17,554
Apr 22, 2024 $ 0.206
+2.45%
$ -- $ 2,085
Apr 21, 2024 $ 0.201
-2.58%
$ 20.07 million $ 4,036
Apr 15, 2024 $ 0.2
-0.27%
$ -- $ 2,643
Apr 14, 2024 $ 0.2
+6.35%
$ 20.04 million $ 2,649
Apr 9, 2024 $ 0.219
-1.68%
$ -- $ 2,587
Apr 8, 2024 $ 0.223
+7.74%
$ 22.31 million $ 10,071
Mar 27, 2024 $ 0.206
-0.26%
$ -- $ 2,993
Mar 26, 2024 $ 0.206
-0.27%
$ 20.63 million $ 8,496
Mar 23, 2024 $ 0.197
+1.92%
$ -- $ 3,921
Mar 22, 2024 $ 0.193
-8.81%
$ 19.27 million $ 11,014
Mar 19, 2024 $ 0.2
-3.96%
$ -- $ 1,876
Mar 18, 2024 $ 0.208
-2.76%
$ 20.81 million $ 1,959
Mar 17, 2024 $ 0.208
+3.30%
$ 20.78 million $ 3,133
Mar 16, 2024 $ 0.201
+1.03%
$ 20.12 million $ 3,031
Mar 11, 2024 $ 0.224
+4.03%
$ -- $ 5,405
Mar 10, 2024 $ 0.216
-1.55%
$ 21.58 million $ 5,191
Mar 4, 2024 $ 0.2
+0.37%
$ -- $ 4,000
Mar 3, 2024 $ 0.199
+1.15%
$ 19.9 million $ 3,977
Mar 1, 2024 $ 0.207
+1.29%
$ -- $ 4,118
Feb 29, 2024 $ 0.204
-3.48%
$ 20.44 million $ 4,077
Feb 28, 2024 $ 0.212
+0.69%
$ -- $ 12,891
Feb 27, 2024 $ 0.21
+6.56%
$ 21 million $ 12,805
Feb 26, 2024 $ 0.197
+3.01%
$ 19.7 million $ 2,757
Feb 25, 2024 $ 0.19
+1.67%
$ -- $ 3,789
Feb 24, 2024 $ 0.186
+0.86%
$ 18.65 million $ 3,730
Feb 23, 2024 $ 0.193
-1.01%
$ -- $ 11,036
Feb 22, 2024 $ 0.195
+0.34%
$ 19.47 million $ 16,767
Feb 17, 2024 $ 0.186
-0.68%
$ -- $ 2,021
Feb 16, 2024 $ 0.188
-1.37%
$ 18.76 million $ 2,036
Feb 15, 2024 $ 0.188
+0.36%
$ -- $ 5,598
Feb 14, 2024 $ 0.188
+4.33%
$ 18.78 million $ 9,300
Feb 13, 2024 $ 0.18
-3.78%
$ 17.99 million $ 13,342
Feb 10, 2024 $ 0.189
+0.49%
$ 18.88 million $ 4,350
Feb 9, 2024 $ 0.188
-0.07%
$ 18.79 million $ 2,164
Feb 6, 2024 $ 0.19
+3.15%
$ 18.95 million $ 3,792
Feb 3, 2024 $ 0.189
-0.64%
$ 18.86 million $ 3,773
Feb 2, 2024 $ 0.19
-3.51%
$ 18.98 million $ 3,859
Feb 1, 2024 $ 0.197
-0.03%
$ 19.66 million $ 2,072
Jan 31, 2024 $ 0.198
-0.33%
$ 19.82 million $ 2,547
Jan 30, 2024 $ 0.199
-1.37%
$ 19.87 million $ 2,553
Jan 12, 2024 $ 0.212
-0.81%
$ -- $ 3,110
Jan 11, 2024 $ 0.214
+0.81%
$ 21.42 million $ 3,137
Jan 10, 2024 $ 0.203
+2.66%
$ -- $ 3,840