EthicHub Historical Data

ETHIX Page 7
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 0.212
+0.69%
$ -- $ 12,891
Feb 27, 2024 $ 0.21
+6.56%
$ 21 million $ 12,805
Feb 26, 2024 $ 0.197
+3.01%
$ 19.7 million $ 2,757
Feb 25, 2024 $ 0.19
+1.67%
$ -- $ 3,789
Feb 24, 2024 $ 0.186
+0.86%
$ 18.65 million $ 3,730
Feb 23, 2024 $ 0.193
-1.01%
$ -- $ 11,036
Feb 22, 2024 $ 0.195
+0.34%
$ 19.47 million $ 16,767
Feb 17, 2024 $ 0.186
-0.68%
$ -- $ 2,021
Feb 16, 2024 $ 0.188
-1.37%
$ 18.76 million $ 2,036
Feb 15, 2024 $ 0.188
+0.36%
$ -- $ 5,598
Feb 14, 2024 $ 0.188
+4.33%
$ 18.78 million $ 9,300
Feb 13, 2024 $ 0.18
-3.78%
$ 17.99 million $ 13,342
Feb 10, 2024 $ 0.189
+0.49%
$ 18.88 million $ 4,350
Feb 9, 2024 $ 0.188
-0.07%
$ 18.79 million $ 2,164
Feb 6, 2024 $ 0.19
+3.15%
$ 18.95 million $ 3,792
Feb 3, 2024 $ 0.189
-0.64%
$ 18.86 million $ 3,773
Feb 2, 2024 $ 0.19
-3.51%
$ 18.98 million $ 3,859
Feb 1, 2024 $ 0.197
-0.03%
$ 19.66 million $ 2,072
Jan 31, 2024 $ 0.198
-0.33%
$ 19.82 million $ 2,547
Jan 30, 2024 $ 0.199
-1.37%
$ 19.87 million $ 2,553
Jan 12, 2024 $ 0.212
-0.81%
$ -- $ 3,110
Jan 11, 2024 $ 0.214
+0.81%
$ 21.42 million $ 3,137
Jan 10, 2024 $ 0.203
+2.66%
$ -- $ 3,840
Jan 9, 2024 $ 0.197
+0.01%
$ 19.72 million $ 3,733
Jan 8, 2024 $ 0.197
-1.86%
$ 19.72 million $ 4,675
Jan 7, 2024 $ 0.201
-1.06%
$ 20.07 million $ 5,547
Jan 1, 2024 $ 0.212
+1.01%
$ -- $ 4,739
Dec 31, 2023 $ 0.209
-2.08%
$ 20.95 million $ 4,690
Dec 20, 2023 $ 0.208
+2.41%
$ 20.83 million $ 2,575
Dec 19, 2023 $ 0.203
-0.66%
$ 20.34 million $ 5,186
Dec 18, 2023 $ 0.205
-1.07%
$ -- $ 1,966
Dec 17, 2023 $ 0.207
+1.07%
$ 20.68 million $ 1,988
Dec 16, 2023 $ 0.204
-1.29%
$ 20.45 million $ 2,285
Dec 14, 2023 $ 0.213
+0.86%
$ -- $ 2,258
Dec 13, 2023 $ 0.211
+3.79%
$ 21.13 million $ 2,239
Dec 12, 2023 $ 0.202
+0.50%
$ -- $ 2,489
Dec 11, 2023 $ 0.201
-0.63%
$ 20.13 million $ 2,476
Dec 10, 2023 $ 0.208
-0.01%
$ -- $ 2,084
Dec 9, 2023 $ 0.208
-4.77%
$ 20.82 million $ 2,082
Dec 8, 2023 $ 0.219
-0.77%
$ 21.86 million $ 2,568
Dec 3, 2023 $ 0.214
-0.20%
$ -- $ 2,603
Dec 2, 2023 $ 0.214
+3.12%
$ 21.41 million $ 2,606
Nov 23, 2023 $ 0.212
-0.03%
$ 21.16 million $ 3,098
Nov 22, 2023 $ 0.212
-0.55%
$ 21.18 million $ 3,098
Nov 12, 2023 $ 0.212
-0.48%
$ -- $ 2,942
Nov 11, 2023 $ 0.213
+0.20%
$ 21.28 million $ 2,950
Nov 10, 2023 $ 0.215
-1.75%
$ 21.45 million $ 3,673
Nov 9, 2023 $ 0.219
+1.82%
$ 21.85 million $ 3,733
Nov 5, 2023 $ 0.204
+1.62%
$ -- $ 2,386
Nov 4, 2023 $ 0.201
-3.96%
$ 20.11 million $ 2,351