EthicHub Historical Data

ETHIX Page 8
Download
Date Close Price change Market cap Trading volume
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
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