EthicHub Historical Data

ETHIX Page 10
Download
Date Close Price change Market cap Trading volume
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
Jun 8, 2023 $0.243
+13.10%
$24.25 million $11,483