Settled ETHXY Token Historical Data

SEXY Page 16
Download
Date Close Price change Market cap Trading volume
Mar 15, 2024 $ 0.911
+3.05%
$ 13.67 million $ 1.29 million
Mar 14, 2024 $ 0.885
+46.64%
$ 13.27 million $ 797,909
Mar 13, 2024 $ 0.603
-9.78%
$ 9.04 million $ 374,120
Mar 12, 2024 $ 0.668
+4.42%
$ 10.02 million $ 447,023
Mar 11, 2024 $ 0.651
+26.44%
$ 9.76 million $ 521,215
Mar 10, 2024 $ 0.515
-7.39%
$ 7.73 million $ 479,387
Mar 9, 2024 $ 0.562
+24.44%
$ 8.43 million $ 758,302
Mar 8, 2024 $ 0.449
+36.37%
$ 6.74 million $ 945,009
Mar 7, 2024 $ 0.329
-3.69%
$ 4.94 million $ 280,305
Mar 6, 2024 $ 0.341
+7.66%
$ 5.12 million $ 271,149
Mar 5, 2024 $ 0.317
-14.20%
$ 4.76 million $ 444,730
Mar 4, 2024 $ 0.369
+27.87%
$ 5.54 million $ 454,666
Mar 3, 2024 $ 0.289
+14.53%
$ 4.33 million $ 351,138
Mar 2, 2024 $ 0.253
-7.47%
$ 3.79 million $ 218,506
Mar 1, 2024 $ 0.272
+10.13%
$ 4.07 million $ 337,053
Feb 29, 2024 $ 0.247
+0.70%
$ 3.7 million $ 393,334
Feb 28, 2024 $ 0.244
-15.11%
$ 3.66 million $ 483,591
Feb 27, 2024 $ 0.288
+1.59%
$ 4.32 million $ 346,060
Feb 26, 2024 $ 0.283
+4.15%
$ 4.25 million $ 298,473
Feb 25, 2024 $ 0.271
+11.77%
$ 4.07 million $ 395,824
Feb 24, 2024 $ 0.243
-1.87%
$ 3.64 million $ 280,455
Feb 23, 2024 $ 0.247
+1.55%
$ 3.71 million $ 256,133
Feb 22, 2024 $ 0.244
-9.02%
$ 3.65 million $ 338,672
Feb 21, 2024 $ 0.268
-5.53%
$ 4.02 million $ 265,765
Feb 20, 2024 $ 0.287
-5.12%
$ 4.3 million $ 265,043
Feb 19, 2024 $ 0.303
+4.38%
$ 4.54 million $ 336,367
Feb 18, 2024 $ 0.29
+4.70%
$ 4.35 million $ 289,408
Feb 17, 2024 $ 0.276
-8.51%
$ 4.15 million $ 254,758
Feb 16, 2024 $ 0.302
-17.04%
$ 4.53 million $ 412,453
Feb 15, 2024 $ 0.365
-0.93%
$ 5.47 million $ 262,074
Feb 14, 2024 $ 0.368
+6.46%
$ 5.52 million $ 299,952
Feb 13, 2024 $ 0.343
-10.66%
$ 5.15 million $ 379,922
Feb 12, 2024 $ 0.384
+5.62%
$ 5.76 million $ 518,499
Feb 11, 2024 $ 0.364
+27.57%
$ 5.46 million $ 1.16 million
Feb 10, 2024 $ 0.285
+7.49%
$ 4.28 million $ 385,304
Feb 9, 2024 $ 0.267
+18.54%
$ 4 million $ 305,400
Feb 8, 2024 $ 0.223
-6.04%
$ 3.35 million $ 235,040
Feb 7, 2024 $ 0.235
-5.60%
$ 3.53 million $ 208,262
Feb 6, 2024 $ 0.261
-1.63%
$ 3.92 million $ 114,535
Feb 5, 2024 $ 0.268
-0.01%
$ 4.02 million $ 127,570
Feb 4, 2024 $ 0.268
-0.79%
$ 4.02 million $ 244,371
Feb 3, 2024 $ 0.269
+6.11%
$ 4.04 million $ 239,266
Feb 2, 2024 $ 0.254
-7.38%
$ 3.81 million $ 241,588
Feb 1, 2024 $ 0.275
-2.00%
$ 4.12 million $ 129,635
Jan 31, 2024 $ 0.28
-14.51%
$ 4.21 million $ 228,512
Jan 30, 2024 $ 0.331
+10.35%
$ 4.97 million $ 343,209
Jan 29, 2024 $ 0.3
+2.83%
$ 4.51 million $ 189,447
Jan 28, 2024 $ 0.292
-3.86%
$ 4.38 million $ 196,540
Jan 27, 2024 $ 0.304
-2.89%
$ 4.56 million $ 192,578
Jan 26, 2024 $ 0.313
-7.30%
$ 4.69 million $ 164,894