EthicHub Historical Data

ETHIX Page 7
Download
Date Close Price change Market cap Trading volume
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
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