시가총액 $4.24T
1.86%
볼륨 24시간 $315.79B
8.03%
BTC % 53.52%
-0.01%
ETH % 12.56%
0.47%
코인
33.110
+17
거래소
885
마지막 업데이트
2 의사록 전에
EthicHub (ETHIX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.268136 | $0.266327 | $0.268477 | $0.266512 | - | - |
| Sep-09 2025 | $0.266509 | $0.266477 | $0.269178 | $0.269158 | $64 | - |
| Sep-08 2025 | $0.268995 | $0.267603 | $0.269224 | $0.267763 | - | - |
| Sep-07 2025 | $0.267763 | $0.267754 | $0.269563 | $0.269563 | $7 | - |
| Sep-06 2025 | $0.269563 | $0.269563 | $0.270757 | $0.269625 | - | - |
| Sep-05 2025 | $0.269625 | $0.269475 | $0.271488 | $0.271488 | - | - |
| Sep-04 2025 | $0.271488 | $0.27135 | $0.27408 | $0.27408 | $65 | - |
| Sep-03 2025 | $0.27408 | $0.271771 | $0.274081 | $0.272607 | - | - |
| Sep-02 2025 | $0.272597 | $0.270182 | $0.272998 | $0.270182 | $273 | - |
| Sep-01 2025 | $0.270175 | $0.262735 | $0.270175 | $0.26559 | $15,718 | - |
| Aug-31 2025 | $0.265605 | $0.265062 | $0.267078 | $0.265767 | $33 | - |
| Aug-30 2025 | $0.265767 | $0.264982 | $0.266782 | $0.265155 | - | - |
| Aug-29 2025 | $0.265794 | $0.259578 | $0.265794 | $0.263325 | $3,807 | - |
| Aug-28 2025 | $0.261917 | $0.261917 | $0.265683 | $0.264579 | $101 | - |
| Aug-27 2025 | $0.264614 | $0.263624 | $0.26548 | $0.265004 | - | - |