EthicHub Historical Data

ETHIX Page 8
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.209
+11.09%
$ 20.94 million $ 12,137
Nov 2, 2023 $ 0.192
+52.05%
$ 19.18 million $ 246,076
Oct 27, 2023 $ 0.219
-0.66%
$ -- $ 2,497
Oct 26, 2023 $ 0.22
-1.76%
$ 22 million $ 2,514
Oct 25, 2023 $ 0.219
+0.16%
$ -- $ 2,485
Oct 24, 2023 $ 0.219
-1.77%
$ 21.88 million $ 4,922
Oct 23, 2023 $ 0.223
+3.00%
$ 22.27 million $ 4,297
Oct 22, 2023 $ 0.216
+1.46%
$ 21.62 million $ 2,051
Oct 21, 2023 $ 0.21
+0.18%
$ -- $ 2,031
Oct 20, 2023 $ 0.21
+0.00%
$ 20.97 million $ 2,026
Oct 19, 2023 $ 0.206
-0.71%
$ -- $ 8,459
Oct 18, 2023 $ 0.207
-0.62%
$ 20.7 million $ 8,519
Oct 17, 2023 $ 0.205
-1.04%
$ -- $ 2,043
Oct 16, 2023 $ 0.207
+3.89%
$ 20.71 million $ 25,772
Oct 15, 2023 $ 0.199
+0.13%
$ 19.94 million $ 30,419
Oct 13, 2023 $ 0.191
+0.52%
$ -- $ 2,023
Oct 12, 2023 $ 0.189
-1.36%
$ 18.95 million $ 2,013
Oct 11, 2023 $ 0.192
-3.63%
$ 19.21 million $ 8,348
Oct 10, 2023 $ 0.199
-1.54%
$ 19.94 million $ 13,005
Oct 6, 2023 $ 0.199
+1.10%
$ -- $ 17,652
Oct 5, 2023 $ 0.197
-2.81%
$ 19.73 million $ 17,482
Oct 2, 2023 $ 0.203
-0.61%
$ -- $ 7,913
Oct 1, 2023 $ 0.204
+2.31%
$ 20.45 million $ 7,949
Sep 30, 2023 $ 0.205
+0.30%
$ -- $ 2,041
Sep 29, 2023 $ 0.204
-0.53%
$ 20.44 million $ 2,035
Sep 28, 2023 $ 0.206
+3.71%
$ -- $ 2,318
Sep 27, 2023 $ 0.199
-0.20%
$ 19.89 million $ 2,236
Sep 22, 2023 $ 0.197
+0.66%
$ -- $ 2,000
Sep 21, 2023 $ 0.196
-0.72%
$ 19.59 million $ 1,987
Sep 18, 2023 $ 0.203
+0.47%
$ -- $ 2,233
Sep 17, 2023 $ 0.202
-0.68%
$ 20.2 million $ 2,222
Sep 12, 2023 $ 0.197
+2.96%
$ 19.74 million $ 2,069
Sep 11, 2023 $ 0.192
+0.44%
$ 19.16 million $ 2,009
Sep 9, 2023 $ 0.199
-0.05%
$ -- $ 2,021
Sep 8, 2023 $ 0.2
+0.80%
$ 19.95 million $ 2,022
Sep 7, 2023 $ 0.198
+0.26%
$ 19.78 million $ 2,050
Sep 1, 2023 $ 0.2
-0.46%
$ 19.99 million $ 2,004
Aug 31, 2023 $ 0.201
-0.05%
$ 20.08 million $ 2,015
Aug 26, 2023 $ 0.194
-0.14%
$ -- $ 5,988
Aug 25, 2023 $ 0.194
+1.15%
$ 19.42 million $ 5,998
Aug 24, 2023 $ 0.192
-1.43%
$ 19.2 million $ 2,751
Aug 23, 2023 $ 0.195
+1.60%
$ 19.47 million $ 7,039
Aug 22, 2023 $ 0.192
+1.57%
$ 19.15 million $ 2,442
Aug 21, 2023 $ 0.19
-2.00%
$ -- $ 13,103
Aug 20, 2023 $ 0.194
-3.24%
$ 19.41 million $ 38,929
Aug 19, 2023 $ 0.195
+0.90%
$ 19.47 million $ 3,646
Aug 18, 2023 $ 0.193
-3.01%
$ 19.3 million $ 23,807
Aug 17, 2023 $ 0.199
+2.48%
$ 19.92 million $ 5,255
Aug 15, 2023 $ 0.213
-0.06%
$ -- $ 2,573
Aug 14, 2023 $ 0.214
+0.07%
$ 21.36 million $ 2,575