EthicHub Historical Data

ETHIX Page 9
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.204
-1.29%
$ 20.45 million $ 2,285
Dec 14, 2023 $ 0.213
+0.86%
$ -- $ 2,258
Dec 13, 2023 $ 0.211
+3.79%
$ 21.13 million $ 2,239
Dec 12, 2023 $ 0.202
+0.50%
$ -- $ 2,489
Dec 11, 2023 $ 0.201
-0.63%
$ 20.13 million $ 2,476
Dec 10, 2023 $ 0.208
-0.01%
$ -- $ 2,084
Dec 9, 2023 $ 0.208
-4.77%
$ 20.82 million $ 2,082
Dec 8, 2023 $ 0.219
-0.77%
$ 21.86 million $ 2,568
Dec 3, 2023 $ 0.214
-0.20%
$ -- $ 2,603
Dec 2, 2023 $ 0.214
+3.12%
$ 21.41 million $ 2,606
Nov 23, 2023 $ 0.212
-0.03%
$ 21.16 million $ 3,098
Nov 22, 2023 $ 0.212
-0.55%
$ 21.18 million $ 3,098
Nov 12, 2023 $ 0.212
-0.48%
$ -- $ 2,942
Nov 11, 2023 $ 0.213
+0.20%
$ 21.28 million $ 2,950
Nov 10, 2023 $ 0.215
-1.75%
$ 21.45 million $ 3,673
Nov 9, 2023 $ 0.219
+1.82%
$ 21.85 million $ 3,733
Nov 5, 2023 $ 0.204
+1.62%
$ -- $ 2,386
Nov 4, 2023 $ 0.201
-3.96%
$ 20.11 million $ 2,351
Nov 3, 2023 $ 0.209
+11.09%
$ 20.94 million $ 12,137
Nov 2, 2023 $ 0.192
+52.05%
$ 19.18 million $ 246,076
Oct 27, 2023 $ 0.219
-0.66%
$ -- $ 2,497
Oct 26, 2023 $ 0.22
-1.76%
$ 22 million $ 2,514
Oct 25, 2023 $ 0.219
+0.16%
$ -- $ 2,485
Oct 24, 2023 $ 0.219
-1.77%
$ 21.88 million $ 4,922
Oct 23, 2023 $ 0.223
+3.00%
$ 22.27 million $ 4,297
Oct 22, 2023 $ 0.216
+1.46%
$ 21.62 million $ 2,051
Oct 21, 2023 $ 0.21
+0.18%
$ -- $ 2,031
Oct 20, 2023 $ 0.21
+0.00%
$ 20.97 million $ 2,026
Oct 19, 2023 $ 0.206
-0.71%
$ -- $ 8,459
Oct 18, 2023 $ 0.207
-0.62%
$ 20.7 million $ 8,519
Oct 17, 2023 $ 0.205
-1.04%
$ -- $ 2,043
Oct 16, 2023 $ 0.207
+3.89%
$ 20.71 million $ 25,772
Oct 15, 2023 $ 0.199
+0.13%
$ 19.94 million $ 30,419
Oct 13, 2023 $ 0.191
+0.52%
$ -- $ 2,023
Oct 12, 2023 $ 0.189
-1.36%
$ 18.95 million $ 2,013
Oct 11, 2023 $ 0.192
-3.63%
$ 19.21 million $ 8,348
Oct 10, 2023 $ 0.199
-1.54%
$ 19.94 million $ 13,005
Oct 6, 2023 $ 0.199
+1.10%
$ -- $ 17,652
Oct 5, 2023 $ 0.197
-2.81%
$ 19.73 million $ 17,482
Oct 2, 2023 $ 0.203
-0.61%
$ -- $ 7,913
Oct 1, 2023 $ 0.204
+2.31%
$ 20.45 million $ 7,949
Sep 30, 2023 $ 0.205
+0.30%
$ -- $ 2,041
Sep 29, 2023 $ 0.204
-0.53%
$ 20.44 million $ 2,035
Sep 28, 2023 $ 0.206
+3.71%
$ -- $ 2,318
Sep 27, 2023 $ 0.199
-0.20%
$ 19.89 million $ 2,236
Sep 22, 2023 $ 0.197
+0.66%
$ -- $ 2,000
Sep 21, 2023 $ 0.196
-0.72%
$ 19.59 million $ 1,987
Sep 18, 2023 $ 0.203
+0.47%
$ -- $ 2,233
Sep 17, 2023 $ 0.202
-0.68%
$ 20.2 million $ 2,222
Sep 12, 2023 $ 0.197
+2.96%
$ 19.74 million $ 2,069