EthicHub Historical Data

ETHIX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.138
-1.32%
$ 13.78 million $ 6,137
Aug 6, 2024 $ 0.159
+4.08%
$ -- $ 3,205
Aug 5, 2024 $ 0.154
+5.22%
$ 15.41 million $ 3,165
Jul 15, 2024 $ 0.176
+3.26%
$ -- $ 5,185
Jul 14, 2024 $ 0.171
-1.69%
$ 17.07 million $ 4,977
Jul 12, 2024 $ 0.166
-1.06%
$ -- $ 3,619
Jul 11, 2024 $ 0.167
-3.99%
$ 16.73 million $ 4,887
Jul 9, 2024 $ 0.177
+1.74%
$ -- $ 2,496
Jul 8, 2024 $ 0.174
+5.56%
$ 17.36 million $ 6,782
Jul 7, 2024 $ 0.153
-2.68%
$ 15.35 million $ 2,388
Jul 6, 2024 $ 0.158
+0.32%
$ 15.76 million $ 2,450
Jun 20, 2024 $ 0.171
-1.20%
$ -- $ 4,518
Jun 19, 2024 $ 0.173
+2.64%
$ 17.34 million $ 4,574
Jun 18, 2024 $ 0.169
+8.08%
$ 16.88 million $ 6,139
Jun 17, 2024 $ 0.156
-4.85%
$ 15.61 million $ 47,447
May 28, 2024 $ 0.208
-1.12%
$ -- $ 2,020
May 27, 2024 $ 0.21
-2.13%
$ 21 million $ 4,073
May 24, 2024 $ 0.209
-2.63%
$ -- $ 5,427
May 23, 2024 $ 0.214
+1.46%
$ 21.4 million $ 8,140
May 22, 2024 $ 0.212
-1.64%
$ -- $ 2,085
May 21, 2024 $ 0.215
-2.66%
$ 21.54 million $ 4,205
May 20, 2024 $ 0.221
+5.55%
$ 22.13 million $ 9,741
May 17, 2024 $ 0.21
+2.78%
$ -- $ 15,678
May 16, 2024 $ 0.204
-2.07%
$ 20.44 million $ 15,231
May 14, 2024 $ 0.184
-2.11%
$ 18.45 million $ 1,968
May 13, 2024 $ 0.188
+4.42%
$ 18.84 million $ 23,177
May 7, 2024 $ 0.191
+0.28%
$ -- $ 1,960
May 6, 2024 $ 0.191
-7.08%
$ 19.07 million $ 3,903
May 3, 2024 $ 0.195
-1.59%
$ -- $ 8,958
May 2, 2024 $ 0.198
-6.48%
$ 19.82 million $ 17,554
Apr 22, 2024 $ 0.206
+2.45%
$ -- $ 2,085
Apr 21, 2024 $ 0.201
-2.58%
$ 20.07 million $ 4,036
Apr 15, 2024 $ 0.2
-0.27%
$ -- $ 2,643
Apr 14, 2024 $ 0.2
+6.35%
$ 20.04 million $ 2,649
Apr 9, 2024 $ 0.219
-1.68%
$ -- $ 2,587
Apr 8, 2024 $ 0.223
+7.74%
$ 22.31 million $ 10,071
Mar 27, 2024 $ 0.206
-0.26%
$ -- $ 2,993
Mar 26, 2024 $ 0.206
-0.27%
$ 20.63 million $ 8,496
Mar 23, 2024 $ 0.197
+1.92%
$ -- $ 3,921
Mar 22, 2024 $ 0.193
-8.81%
$ 19.27 million $ 11,014
Mar 19, 2024 $ 0.2
-3.96%
$ -- $ 1,876
Mar 18, 2024 $ 0.208
-2.76%
$ 20.81 million $ 1,959
Mar 17, 2024 $ 0.208
+3.30%
$ 20.78 million $ 3,133
Mar 16, 2024 $ 0.201
+1.03%
$ 20.12 million $ 3,031
Mar 11, 2024 $ 0.224
+4.03%
$ -- $ 5,405
Mar 10, 2024 $ 0.216
-1.55%
$ 21.58 million $ 5,191
Mar 4, 2024 $ 0.2
+0.37%
$ -- $ 4,000
Mar 3, 2024 $ 0.199
+1.15%
$ 19.9 million $ 3,977
Mar 1, 2024 $ 0.207
+1.29%
$ -- $ 4,118
Feb 29, 2024 $ 0.204
-3.48%
$ 20.44 million $ 4,077