EthicHub Historical Data

ETHIX Page 11
Download
Date Close Price change Market cap Trading volume
Jun 7, 2023 $0.242
+7.32%
$24.22 million $11,995
Jun 6, 2023 $0.226
+3.88%
$22.55 million $11,399
Jun 5, 2023 $0.241
-5.05%
$24.14 million $11,111
Jun 4, 2023 $0.254
+12.01%
$25.45 million $12,301
Jun 3, 2023 $0.227
-0.04%
$22.7 million $14,082
Jun 2, 2023 $0.257
+16.59%
$25.73 million $13,132
Jun 1, 2023 $0.22
-12.40%
$22 million $12,100
May 31, 2023 $0.251
+10.16%
$25.11 million $12,361
May 30, 2023 $0.226
-0.41%
$22.64 million $13,782
May 29, 2023 $0.227
-12.19%
$22.72 million $13,346
May 28, 2023 $0.26
+14.78%
$25.95 million $13,009
May 27, 2023 $0.226
+0.58%
$22.62 million $12,916
May 26, 2023 $0.225
+6.31%
$22.48 million $12,192
May 25, 2023 $0.213
+0.41%
$21.27 million $25,866
May 24, 2023 $0.212
-3.16%
$21.2 million $11,251
May 23, 2023 $0.246
+13.42%
$24.58 million $12,278
May 22, 2023 $0.218
-9.53%
$21.84 million $11,541
May 21, 2023 $0.217
-0.89%
$21.73 million $12,502
May 20, 2023 $0.219
-8.30%
$21.89 million $12,014
May 19, 2023 $0.237
-1.59%
$23.73 million $14,095
May 18, 2023 $0.241
+10.06%
$24.08 million $14,001
May 17, 2023 $0.219
-0.48%
$21.87 million $13,433
May 16, 2023 $0.22
-12.27%
$21.97 million $12,388
May 15, 2023 $0.25
+4.95%
$25.04 million $13,626
May 14, 2023 $0.237
+0.33%
$23.67 million $12,395
May 13, 2023 $0.236
-0.13%
$23.59 million $11,915
May 12, 2023 $0.235
+12.47%
$23.49 million $14,028
May 11, 2023 $0.209
-0.56%
$20.89 million $14,001
May 10, 2023 $0.209
-12.11%
$20.91 million $13,750
May 9, 2023 $0.238
+1.35%
$23.8 million $12,984
May 8, 2023 $0.235
-2.32%
$23.48 million $12,996
May 7, 2023 $0.241
+11.09%
$24.13 million $11,790
May 6, 2023 $0.216
-13.55%
$21.59 million $13,505
May 5, 2023 $0.25
+13.66%
$24.98 million $14,000
May 4, 2023 $0.22
-7.80%
$22.02 million $11,380
May 3, 2023 $0.239
+9.14%
$23.89 million $12,137
May 2, 2023 $0.234
+8.01%
$23.39 million $13,040
May 1, 2023 $0.216
-3.69%
$21.65 million $16,420
Apr 30, 2023 $0.226
+3.19%
$22.56 million $12,142
Apr 29, 2023 $0.216
-6.83%
$21.63 million $12,467
Apr 28, 2023 $0.231
-0.15%
$23.09 million $12,923
Apr 27, 2023 $0.233
+1.85%
$23.25 million $13,090
Apr 26, 2023 $0.228
+1.62%
$22.84 million $13,078
Apr 25, 2023 $0.225
+5.87%
$22.49 million $16,010
Apr 24, 2023 $0.214
-8.09%
$21.37 million $12,220
Apr 23, 2023 $0.234
+0.62%
$23.36 million $11,731
Apr 22, 2023 $0.233
+8.28%
$23.32 million $12,636
Apr 21, 2023 $0.215
-1.88%
$21.54 million $21,135
Apr 20, 2023 $0.22
+3.80%
$21.97 million $18,008
Apr 19, 2023 $0.212
-14.24%
$21.19 million $13,978