Settled ETHXY Token Historical Data

SEXY Page 17
Download
Date Close Price change Market cap Trading volume
Jan 25, 2024 $ 0.337
+7.32%
$ 5.06 million $ 288,045
Jan 24, 2024 $ 0.314
-12.47%
$ 4.71 million $ 222,406
Jan 23, 2024 $ 0.359
+18.54%
$ 5.38 million $ 396,185
Jan 22, 2024 $ 0.303
-9.53%
$ 4.55 million $ 149,648
Jan 21, 2024 $ 0.335
+1.42%
$ 5.03 million $ 253,500
Jan 20, 2024 $ 0.331
+4.67%
$ 4.96 million $ 193,456
Jan 19, 2024 $ 0.317
+5.62%
$ 4.75 million $ 172,223
Jan 18, 2024 $ 0.3
-20.64%
$ 4.5 million $ 249,897
Jan 17, 2024 $ 0.378
+5.04%
$ 5.67 million $ 307,523
Jan 16, 2024 $ 0.36
+22.58%
$ 5.4 million $ 392,202
Jan 15, 2024 $ 0.294
-6.70%
$ 4.41 million $ 188,904
Jan 14, 2024 $ 0.315
-1.63%
$ 4.72 million $ 181,491
Jan 13, 2024 $ 0.32
-4.69%
$ 4.8 million $ 182,560
Jan 12, 2024 $ 0.336
-7.21%
$ 5.03 million $ 184,381
Jan 11, 2024 $ 0.362
-8.49%
$ 5.43 million $ 200,699
Jan 10, 2024 $ 0.396
+16.20%
$ 5.93 million $ 163,500
Jan 9, 2024 $ 0.34
-3.52%
$ 5.11 million $ 84,461
Jan 8, 2024 $ 0.353
-3.49%
$ 5.29 million $ 315,511
Jan 7, 2024 $ 0.366
+15.19%
$ 5.48 million $ 351,096
Jan 6, 2024 $ 0.317
-9.59%
$ 4.76 million $ 203,294
Jan 5, 2024 $ 0.345
-11.16%
$ 5.18 million $ 231,355
Jan 4, 2024 $ 0.389
-1.13%
$ 5.83 million $ 156,347
Jan 3, 2024 $ 0.394
-5.24%
$ 5.91 million $ 266,957
Jan 2, 2024 $ 0.416
-4.31%
$ 6.24 million $ 191,913
Jan 1, 2024 $ 0.432
+2.40%
$ 6.49 million $ 426,175
Dec 31, 2023 $ 0.423
-7.52%
$ 6.34 million $ 530,036
Dec 30, 2023 $ 0.46
+3.83%
$ 6.36 million $ 500,540
Dec 29, 2023 $ 0.442
+9.80%
$ 6.12 million $ 699,510
Dec 28, 2023 $ 0.418
+3.84%
$ 5.79 million $ 532,745
Dec 27, 2023 $ 0.403
+8.42%
$ 5.58 million $ 298,581
Dec 26, 2023 $ 0.372
-11.31%
$ 5.16 million $ 332,991
Dec 25, 2023 $ 0.424
+3.68%
$ 5.87 million $ 197,803
Dec 24, 2023 $ 0.409
-14.08%
$ 5.67 million $ 206,833
Dec 23, 2023 $ 0.476
-3.62%
$ 6.6 million $ 488,417
Dec 22, 2023 $ 0.496
-12.73%
$ 6.86 million $ 866,470
Dec 21, 2023 $ 0.566
-7.12%
$ 7.84 million $ 348,141
Dec 20, 2023 $ 0.61
-0.58%
$ 8.44 million $ 277,110
Dec 19, 2023 $ 0.613
-0.38%
$ 8.49 million $ 785,326
Dec 18, 2023 $ 0.615
+37.86%
$ 8.51 million $ 1.2 million
Dec 17, 2023 $ 0.446
+27.94%
$ 6.17 million $ 407,334
Dec 16, 2023 $ 0.348
+1.84%
$ 4.82 million $ 436,022
Dec 15, 2023 $ 0.342
-5.38%
$ 4.73 million $ 377,161
Dec 14, 2023 $ 0.363
-13.17%
$ 5.03 million $ 387,833
Dec 13, 2023 $ 0.418
+10.62%
$ 5.78 million $ 472,481
Dec 12, 2023 $ 0.38
-16.61%
$ 5.26 million $ 466,849
Dec 11, 2023 $ 0.456
+4.50%
$ 6.31 million $ 608,231
Dec 10, 2023 $ 0.436
-4.94%
$ 6.04 million $ 497,093
Dec 9, 2023 $ 0.459
-5.45%
$ 6.36 million $ 669,173
Dec 8, 2023 $ 0.486
+60.84%
$ 6.73 million $ 947,842
Dec 7, 2023 $ 0.302
+10.74%
$ 4.18 million $ 535,281