Settled ETHXY Token Historical Data

SEXY Page 11
Download
Date Close Price change Market cap Trading volume
Nov 19, 2024 $ 0.206
-12.52%
$ 20.59 million $ 80,600
Nov 18, 2024 $ 0.235
+5.26%
$ 23.5 million $ 94,595
Nov 17, 2024 $ 0.223
-3.61%
$ 22.27 million $ 77,554
Nov 16, 2024 $ 0.231
+6.03%
$ 23.11 million $ 91,838
Nov 15, 2024 $ 0.218
+0.47%
$ 21.83 million $ 113,931
Nov 14, 2024 $ 0.217
-12.01%
$ 21.73 million $ 101,676
Nov 13, 2024 $ 0.247
-4.82%
$ 24.67 million $ 111,497
Nov 12, 2024 $ 0.262
-10.78%
$ 26.18 million $ 131,197
Nov 11, 2024 $ 0.295
+1.80%
$ 29.47 million $ 131,232
Nov 10, 2024 $ 0.289
+8.01%
$ 28.95 million $ 97,634
Nov 9, 2024 $ 0.268
+0.92%
$ 26.83 million $ 28,360
Nov 8, 2024 $ 0.266
-0.70%
$ 26.64 million $ 61,601
Nov 7, 2024 $ 0.268
-12.93%
$ 26.81 million $ 81,789
Nov 6, 2024 $ 0.307
+16.66%
$ 30.71 million $ 85,640
Nov 5, 2024 $ 0.263
-3.54%
$ 26.32 million $ 65,342
Nov 4, 2024 $ 0.274
-1.17%
$ 27.4 million $ 44,084
Nov 3, 2024 $ 0.278
-2.51%
$ 27.77 million $ 84,895
Nov 2, 2024 $ 0.285
+3.02%
$ 28.48 million $ 80,255
Nov 1, 2024 $ 0.277
+4.41%
$ 27.66 million $ 56,479
Oct 31, 2024 $ 0.265
-11.70%
$ 26.49 million $ 187,965
Oct 30, 2024 $ 0.3
+1.69%
$ 30 million $ 73,594
Oct 29, 2024 $ 0.295
+9.87%
$ 29.5 million $ 78,799
Oct 28, 2024 $ 0.268
+8.67%
$ 26.85 million $ 82,735
Oct 27, 2024 $ 0.247
+0.19%
$ 24.71 million $ 160,586
Oct 26, 2024 $ 0.243
-10.35%
$ 24.32 million $ 35,471
Oct 25, 2024 $ 0.271
+9.49%
$ 27.13 million $ 70,025
Oct 24, 2024 $ 0.248
+1.89%
$ 24.78 million $ 53,307
Oct 23, 2024 $ 0.243
-15.91%
$ 24.32 million $ 71,314
Oct 22, 2024 $ 0.289
-1.46%
$ 28.91 million $ 70,142
Oct 21, 2024 $ 0.293
+5.26%
$ 29.34 million $ 270,779
Oct 20, 2024 $ 0.279
-28.92%
$ 27.87 million $ 429,019
Oct 19, 2024 $ 0.392
+28.77%
$ 39.21 million $ 2.44 million
Oct 18, 2024 $ 0.306
+108.24%
$ 30.59 million $ 1.08 million
Oct 17, 2024 $ 0.147
-11.84%
$ 14.68 million $ 29,473
Oct 16, 2024 $ 0.165
+2.01%
$ 16.48 million $ 89,752
Oct 15, 2024 $ 0.162
-2.61%
$ 16.16 million $ 44,047
Oct 14, 2024 $ 0.166
+7.92%
$ 16.59 million $ 85,684
Oct 13, 2024 $ 0.154
-9.00%
$ 15.37 million $ 88,576
Oct 12, 2024 $ 0.169
-18.01%
$ 16.89 million $ 86,804
Oct 11, 2024 $ 0.812
+339.52%
$ 81.24 million $ 10,876
Oct 10, 2024 $ 0.185
-6.12%
$ 18.48 million $ 150,626
Oct 9, 2024 $ 0.2
+11.88%
$ 20.04 million $ 265,154
Oct 8, 2024 $ 0.178
+5.80%
$ 17.81 million $ 158,859
Oct 7, 2024 $ 0.17
+32.37%
$ 16.96 million $ 256,475
Oct 6, 2024 $ 0.128
+27.95%
$ 12.81 million $ 174,548
Oct 5, 2024 $ 0.1
+11.68%
$ 10.01 million $ 152,225
Oct 4, 2024 $ 0.0899
+3.39%
$ 8.99 million $ 119,434
Oct 3, 2024 $ 0.0869
-8.45%
$ 8.69 million $ 132,827
Oct 2, 2024 $ 0.095
+4.22%
$ 9.5 million $ 125,597
Oct 1, 2024 $ 0.091
-6.93%
$ 9.1 million $ 127,260