Settled ETHXY Token Historical Data

SEXY Page 15
Download
Date Close Price change Market cap Trading volume
May 4, 2024 $ 1.03
-3.08%
$ 28.8 million $ 229,209
May 3, 2024 $ 1.06
+2.87%
$ 29.56 million $ 376,800
May 2, 2024 $ 1.03
+8.76%
$ 28.71 million $ 396,114
May 1, 2024 $ 0.942
-5.99%
$ 26.4 million $ 469,538
Apr 30, 2024 $ 1
-23.11%
$ 28.08 million $ 480,868
Apr 29, 2024 $ 1.3
+48.74%
$ 36.51 million $ 1.16 million
Apr 28, 2024 $ 0.877
-0.46%
$ 24.55 million $ 216,258
Apr 27, 2024 $ 0.881
-2.73%
$ 13.21 million $ 292,345
Apr 26, 2024 $ 0.906
-2.46%
$ 13.58 million $ 213,243
Apr 25, 2024 $ 0.928
-3.13%
$ 13.93 million $ 280,025
Apr 24, 2024 $ 0.958
-0.87%
$ 14.37 million $ 393,734
Apr 23, 2024 $ 0.966
+30.36%
$ 14.5 million $ 464,210
Apr 22, 2024 $ 0.741
-0.08%
$ 11.12 million $ 257,993
Apr 21, 2024 $ 0.742
+0.58%
$ 11.13 million $ 338,238
Apr 20, 2024 $ 0.738
+2.94%
$ 11.06 million $ 423,138
Apr 19, 2024 $ 0.717
-16.59%
$ 10.75 million $ 465,638
Apr 18, 2024 $ 0.859
-5.17%
$ 12.89 million $ 502,282
Apr 17, 2024 $ 0.906
-8.82%
$ 13.59 million $ 434,892
Apr 16, 2024 $ 0.994
+0.82%
$ 14.9 million $ 792,490
Apr 15, 2024 $ 0.986
-8.48%
$ 14.78 million $ 738,136
Apr 14, 2024 $ 1.07
+19.96%
$ 16.07 million $ 950,521
Apr 13, 2024 $ 0.895
-13.75%
$ 13.42 million $ 814,156
Apr 12, 2024 $ 1.04
-16.85%
$ 15.56 million $ 590,638
Apr 11, 2024 $ 1.25
-21.03%
$ 18.73 million $ 849,968
Apr 10, 2024 $ 1.58
-1.08%
$ 23.71 million $ 560,424
Apr 9, 2024 $ 1.6
-9.50%
$ 23.97 million $ 655,861
Apr 8, 2024 $ 1.77
+16.47%
$ 26.58 million $ 847,434
Apr 7, 2024 $ 1.52
-0.30%
$ 22.82 million $ 460,551
Apr 6, 2024 $ 1.53
+10.89%
$ 22.89 million $ 480,796
Apr 5, 2024 $ 1.38
-6.66%
$ 20.65 million $ 927,946
Apr 4, 2024 $ 1.48
-8.44%
$ 22.13 million $ 1.82 million
Apr 3, 2024 $ 1.61
-11.05%
$ 24.17 million $ 1.27 million
Apr 2, 2024 $ 1.81
-16.75%
$ 27.15 million $ 2.05 million
Apr 1, 2024 $ 2.17
-18.99%
$ 32.62 million $ 2.11 million
Mar 31, 2024 $ 2.68
+13.88%
$ 40.26 million $ 3.12 million
Mar 30, 2024 $ 2.36
-10.65%
$ 35.36 million $ 2.47 million
Mar 29, 2024 $ 2.64
-1.04%
$ 39.67 million $ 2.53 million
Mar 28, 2024 $ 2.66
-8.18%
$ 39.88 million $ 3.55 million
Mar 27, 2024 $ 2.88
+74.90%
$ 43.16 million $ 4.96 million
Mar 26, 2024 $ 1.65
-8.60%
$ 24.79 million $ 1.23 million
Mar 25, 2024 $ 1.8
+2.68%
$ 27.03 million $ 1.24 million
Mar 24, 2024 $ 1.75
+3.37%
$ 26.3 million $ 1.25 million
Mar 23, 2024 $ 1.7
-3.88%
$ 25.43 million $ 1.84 million
Mar 22, 2024 $ 1.76
-15.88%
$ 26.45 million $ 1.97 million
Mar 21, 2024 $ 2.1
+30.50%
$ 31.43 million $ 4.93 million
Mar 20, 2024 $ 1.6
+126.16%
$ 24.07 million $ 7.23 million
Mar 19, 2024 $ 0.711
-22.08%
$ 10.66 million $ 498,803
Mar 18, 2024 $ 0.912
-2.98%
$ 13.68 million $ 513,696
Mar 17, 2024 $ 0.943
+35.92%
$ 14.14 million $ 1.06 million
Mar 16, 2024 $ 0.694
-23.87%
$ 10.4 million $ 477,428