EthicHub Historical Data

ETHIX Page 9
Download
Date Close Price change Market cap Trading volume
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
Sep 11, 2023 $ 0.192
+0.44%
$ 19.16 million $ 2,009
Sep 9, 2023 $ 0.199
-0.05%
$ -- $ 2,021
Sep 8, 2023 $ 0.2
+0.80%
$ 19.95 million $ 2,022
Sep 7, 2023 $ 0.198
+0.26%
$ 19.78 million $ 2,050
Sep 1, 2023 $ 0.2
-0.46%
$ 19.99 million $ 2,004
Aug 31, 2023 $ 0.201
-0.05%
$ 20.08 million $ 2,015
Aug 26, 2023 $ 0.194
-0.14%
$ -- $ 5,988
Aug 25, 2023 $ 0.194
+1.15%
$ 19.42 million $ 5,998
Aug 24, 2023 $ 0.192
-1.43%
$ 19.2 million $ 2,751
Aug 23, 2023 $ 0.195
+1.60%
$ 19.47 million $ 7,039
Aug 22, 2023 $ 0.192
+1.57%
$ 19.15 million $ 2,442
Aug 21, 2023 $ 0.19
-2.00%
$ -- $ 13,103
Aug 20, 2023 $ 0.194
-3.24%
$ 19.41 million $ 38,929
Aug 19, 2023 $ 0.195
+0.90%
$ 19.47 million $ 3,646
Aug 18, 2023 $ 0.193
-3.01%
$ 19.3 million $ 23,807
Aug 17, 2023 $ 0.199
+2.48%
$ 19.92 million $ 5,255
Aug 15, 2023 $ 0.213
-0.06%
$ -- $ 2,573
Aug 14, 2023 $ 0.214
+0.07%
$ 21.36 million $ 2,575
Aug 13, 2023 $ 0.216
-1.41%
$ 21.64 million $ 2,027
Aug 12, 2023 $ 0.22
-2.68%
$ 22 million $ 2,263
Aug 11, 2023 $ 0.225
+1.11%
$ 22.54 million $ 11,279
Aug 9, 2023 $ 0.226
+2.02%
$ 22.62 million $ 20,189
Aug 8, 2023 $ 0.222
-0.29%
$ 22.18 million $ 2,057
Aug 7, 2023 $ 0.222
+5.63%
$ 22.22 million $ 22,814
Aug 6, 2023 $ 0.21
-2.71%
$ 21.05 million $ 11,271
Aug 5, 2023 $ 0.217
+0.61%
$ 21.67 million $ 2,257
Aug 4, 2023 $ 0.215
+0.47%
$ 21.54 million $ 4,324
Aug 3, 2023 $ 0.213
-2.26%
$ 21.34 million $ 2,582
Aug 2, 2023 $ 0.218
+0.41%
$ 21.83 million $ 28,989
Aug 1, 2023 $ 0.217
+5.75%
$ 21.72 million $ 59,329
Jul 31, 2023 $ 0.206
-6.44%
$ 20.56 million $ 29,847
Jul 30, 2023 $ 0.22
+0.54%
$ 21.96 million $ 23,182
Jul 29, 2023 $ 0.22
-2.04%
$ 22 million $ 3,634
Jul 28, 2023 $ 0.225
-2.97%
$ 22.46 million $ 27,410
Jul 22, 2023 $ 0.209
+0.77%
$ -- $ 2,024
Jul 21, 2023 $ 0.208
-1.64%
$ 20.83 million $ 1,962
Jul 20, 2023 $ 0.222
+1.55%
$ -- $ 3,045
Jun 12, 2023 $ 0.231
+10.21%
$ -- $ 11,685
Jun 11, 2023 $ 0.211
-1.72%
$ 21.06 million $ 11,528
Jun 10, 2023 $ 0.214
-14.30%
$ 21.37 million $ 12,022
Jun 9, 2023 $ 0.249
+1.11%
$ 24.94 million $ 11,331