Cap Marché $2.81T
-3.21%
Volume 24h $271.09B
-3.92%
BTC % 55.1%
-0.01%
ETH % 10.03%
-2.49%
Monnaies
34.180
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de EthicHub (ETHIX), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.224863 | $0.223493 | $0.234602 | $0.234553 | $4,197 | - |
| Jan-30 2026 | $0.234556 | $0.234486 | $0.240049 | $0.240049 | $591 | - |
| Jan-29 2026 | $0.238961 | $0.237908 | $0.244815 | $0.244722 | $196 | - |
| Jan-28 2026 | $0.245729 | $0.244495 | $0.246027 | $0.246026 | $144 | - |
| Jan-27 2026 | $0.246023 | $0.24098 | $0.246545 | $0.246523 | - | - |
| Jan-26 2026 | $0.245911 | $0.242522 | $0.246398 | $0.242522 | $2,060 | - |
| Jan-25 2026 | $0.242442 | $0.241745 | $0.24609 | $0.246014 | $2,912 | - |
| Jan-24 2026 | $0.246014 | $0.244539 | $0.248629 | $0.246937 | - | - |
| Jan-23 2026 | $0.246937 | $0.24614 | $0.249103 | $0.247429 | - | - |
| Jan-22 2026 | $0.247417 | $0.246567 | $0.249167 | $0.24824 | - | - |
| Jan-21 2026 | $0.250621 | $0.245946 | $0.251674 | $0.246881 | $44 | - |
| Jan-20 2026 | $0.247396 | $0.247396 | $0.25511 | $0.254779 | $5,060 | - |
| Jan-19 2026 | $0.254872 | $0.254489 | $0.257664 | $0.257664 | $88 | - |
| Jan-18 2026 | $0.259289 | $0.257065 | $0.260806 | $0.257129 | $407 | - |
| Jan-17 2026 | $0.257496 | $0.257471 | $0.262189 | $0.261336 | $969 | - |