EthicHub Historical Data

ETHIX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 23, 2025 $ 0.264
+1.96%
$ -- $ 5,283
Dec 22, 2025 $ 0.261
-0.94%
$ 26.06 million $ 4,526
Dec 21, 2025 $ 0.263
+0.00%
$ -- $ 2,353
Dec 19, 2025 $ 0.257
+1.84%
$ -- $ 33,168
Dec 18, 2025 $ 0.248
-0.59%
$ -- $ 31,394
Dec 17, 2025 $ 0.249
+6.66%
$ 24.86 million $ 30,224
Dec 15, 2025 $ 0.235
-3.90%
$ 23.51 million $ 20,437
Dec 14, 2025 $ 0.241
-1.92%
$ -- $ 3
Dec 13, 2025 $ 0.246
+1.50%
$ 24.55 million $ 10
Dec 12, 2025 $ 0.243
+2.40%
$ 24.29 million $ 14
Dec 11, 2025 $ 0.241
-0.74%
$ -- $ 17,216
Dec 10, 2025 $ 0.246
+0.00%
$ 24.62 million $ 8,884
Dec 9, 2025 $ 0.254
-0.47%
$ -- $ 7,361
Dec 8, 2025 $ 0.247
+3.06%
$ -- $ 4,599
Dec 7, 2025 $ 0.252
+0.17%
$ 25.17 million $ 2,881
Dec 5, 2025 $ 0.241
-1.68%
$ 24.09 million $ 1,369
Dec 4, 2025 $ 0.247
-0.84%
$ 24.99 million $ 43
Dec 3, 2025 $ 0.249
+2.89%
$ 24.78 million $ 3,611
Dec 2, 2025 $ 0.24
+3.35%
$ 24.03 million $ 67
Dec 1, 2025 $ 0.233
-1.57%
$ 23.26 million $ 19
Nov 30, 2025 $ 0.247
+3.88%
$ 24.06 million $ 10
Nov 29, 2025 $ 0.237
-3.18%
$ 23.72 million $ 2
Nov 28, 2025 $ 0.247
+1.36%
$ 24.58 million $ 45
Nov 27, 2025 $ 0.24
-3.03%
$ 24.16 million $ 32
Nov 26, 2025 $ 0.243
-1.72%
$ 24.4 million $ 7
Nov 25, 2025 $ 0.246
+0.01%
$ 24.6 million $ 11
Nov 24, 2025 $ 0.235
-4.58%
$ 24.69 million $ 4
Nov 23, 2025 $ 0.248
+2.79%
$ 24.72 million $ 23
Nov 22, 2025 $ 0.245
-2.70%
$ -- $ 8
Nov 21, 2025 $ 0.249
+0.73%
$ 24.96 million $ 8
Nov 20, 2025 $ 0.229
-4.66%
$ 22.89 million $ 17
Nov 19, 2025 $ 0.239
-5.38%
$ 23.89 million $ 31
Nov 18, 2025 $ 0.249
+1.08%
$ 25.35 million $ 16
Nov 17, 2025 $ 0.246
+1.97%
$ 24.62 million $ 39
Nov 16, 2025 $ 0.245
-2.47%
$ 24.13 million $ 17
Nov 15, 2025 $ 0.249
-0.62%
$ 24.92 million $ 34
Nov 14, 2025 $ 0.254
-1.71%
$ 25.1 million $ 21
Nov 13, 2025 $ 0.257
-0.33%
$ 25.85 million $ 46
Nov 12, 2025 $ 0.254
+1.14%
$ 25.78 million $ 109
Nov 11, 2025 $ 0.253
-4.19%
$ 25.32 million $ 13
Nov 10, 2025 $ 0.267
+1.73%
$ 26.66 million $ 4
Nov 9, 2025 $ 0.262
-1.08%
$ 26.21 million $ 21
Nov 8, 2025 $ 0.264
+1.54%
$ 26.38 million $ 11
Nov 6, 2025 $ 0.249
-5.92%
$ -- $ 18
Nov 5, 2025 $ 0.269
+4.50%
$ 26.93 million $ 19
Nov 4, 2025 $ 0.25
-4.69%
$ 25.02 million $ 10
Nov 3, 2025 $ 0.261
-3.49%
$ 26.14 million $ 15
Nov 2, 2025 $ 0.267
-0.87%
$ 26.72 million $ 7
Nov 1, 2025 $ 0.27
-0.82%
$ 26.96 million $ 12
Oct 31, 2025 $ 0.277
+0.51%
$ 27.66 million $ 36