EthicHub Historical Data

ETHIX Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.177
+0.39%
$ 17.66 million $ 203
Dec 2, 2024 $ 0.176
-1.03%
$ 17.45 million $ 273
Dec 1, 2024 $ 0.178
+0.57%
$ 17.82 million $ 393
Nov 30, 2024 $ 0.176
+0.07%
$ 17.63 million $ 1,174
Nov 29, 2024 $ 0.176
+1.53%
$ 17.65 million $ 294
Nov 28, 2024 $ 0.174
-2.59%
$ 17.45 million $ 1,317
Nov 26, 2024 $ 0.167
-1.68%
$ -- $ 993
Nov 25, 2024 $ 0.17
-0.53%
$ 17.01 million $ 1,013
Nov 24, 2024 $ 0.171
-1.71%
$ 17.12 million $ 257
Nov 22, 2024 $ 0.171
-1.84%
$ -- $ 1,314
Nov 21, 2024 $ 0.173
+6.14%
$ 17.34 million $ 1,466
Nov 20, 2024 $ 0.164
-0.10%
$ -- $ 585
Nov 19, 2024 $ 0.164
+0.10%
$ 16.43 million $ 586
Nov 18, 2024 $ 0.162
+0.99%
$ -- $ 587
Nov 17, 2024 $ 0.16
-0.87%
$ 15.99 million $ 337
Nov 16, 2024 $ 0.163
+1.92%
$ 16.32 million $ 306
Nov 15, 2024 $ 0.157
+0.72%
$ -- $ 350
Nov 14, 2024 $ 0.156
-5.77%
$ 15.62 million $ 347
Nov 13, 2024 $ 0.166
-4.32%
$ 16.6 million $ 1,660
Nov 12, 2024 $ 0.174
-3.43%
$ 17.37 million $ 497
Nov 11, 2024 $ 0.177
+1.08%
$ 17.69 million $ 4,239
Nov 10, 2024 $ 0.19
+2.63%
$ 19.02 million $ 808
Nov 9, 2024 $ 0.186
+1.10%
$ 18.58 million $ 790
Nov 8, 2024 $ 0.175
+0.19%
$ -- $ 507
Nov 7, 2024 $ 0.173
+2.40%
$ 17.31 million $ 2,175
Nov 4, 2024 $ 0.154
+0.32%
$ -- $ 1,029
Nov 3, 2024 $ 0.154
+2.59%
$ 15.41 million $ 1,031
Nov 2, 2024 $ 0.152
+0.14%
$ 15.22 million $ 628
Nov 1, 2024 $ 0.152
+1.14%
$ 15.16 million $ 544
Oct 25, 2024 $ 0.15
+0.12%
$ -- $ 504
Oct 24, 2024 $ 0.15
+2.55%
$ 14.97 million $ 503
Oct 23, 2024 $ 0.146
-1.63%
$ 14.6 million $ 486
Oct 22, 2024 $ 0.148
+0.31%
$ 14.84 million $ 500
Oct 21, 2024 $ 0.148
+0.49%
$ 14.79 million $ 1,170
Oct 20, 2024 $ 0.147
-0.22%
$ 14.7 million $ 3,160
Oct 19, 2024 $ 0.147
+1.09%
$ 14.74 million $ 2,723
Oct 18, 2024 $ 0.141
+0.45%
$ -- $ 489
Oct 17, 2024 $ 0.141
+0.90%
$ 14.05 million $ 487
Oct 16, 2024 $ 0.139
-1.00%
$ 13.92 million $ 1,269
Oct 15, 2024 $ 0.141
+1.37%
$ 14.05 million $ 486
Oct 13, 2024 $ 0.137
+0.20%
$ 13.71 million $ 932
Oct 11, 2024 $ 0.138
+1.43%
$ 13.81 million $ 69
Oct 10, 2024 $ 0.143
+0.59%
$ 14.28 million $ 3,769
Oct 8, 2024 $ 0.141
+0.10%
$ -- $ 244
Oct 7, 2024 $ 0.141
-2.07%
$ 14.07 million $ 243
Oct 5, 2024 $ 0.142
+0.22%
$ -- $ 1,330
Oct 4, 2024 $ 0.143
+4.63%
$ 14.29 million $ 1,327
Oct 3, 2024 $ 0.135
+1.52%
$ 13.49 million $ 495
Oct 2, 2024 $ 0.133
-3.26%
$ 13.3 million $ 482
Sep 23, 2024 $ 0.141
+2.70%
$ 14.14 million $ 2,090