시가총액 $2.06T
-0.73%
볼륨 24시간 $59.19B
27.74%
BTC % 58.0671%
-0.18%
ETH % 9.1808%
-0.05%
코인
34.665
거래소
204
실시간
EthicHub (ETHIX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
EthicHub (ETHIX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,920 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.123553 | $0.119258 | $0.123553 | $0.119258 | $1,894 | - |
| May-17 2026 | $0.121116 | $0.120702 | $0.1216 | $0.120702 | $21 | - |
| May-16 2026 | $0.12136 | $0.121087 | $0.126032 | $0.125678 | - | - |
| May-15 2026 | $0.125662 | $0.124858 | $0.126719 | $0.126719 | - | - |
| May-14 2026 | $0.126667 | $0.125643 | $0.126667 | $0.125808 | - | - |
| May-13 2026 | $0.125772 | $0.125772 | $0.126974 | $0.126136 | $17 | - |
| May-12 2026 | $0.126155 | $0.126155 | $0.128849 | $0.1276 | - | - |
| May-11 2026 | $0.127626 | $0.126568 | $0.127669 | $0.127669 | - | - |
| May-10 2026 | $0.127669 | $0.126255 | $0.127669 | $0.126322 | $13 | - |
| May-09 2026 | $0.126359 | $0.126359 | $0.127339 | $0.127171 | - | - |
| May-08 2026 | $0.12713 | $0.125393 | $0.127561 | $0.125929 | - | - |
| May-07 2026 | $0.125936 | $0.125936 | $0.128999 | $0.128999 | - | - |
| May-06 2026 | $0.129104 | $0.128613 | $0.129714 | $0.128613 | $3 | - |
| May-05 2026 | $0.128717 | $0.128438 | $0.129201 | $0.12846 | - | - |
| May-04 2026 | $0.128601 | $0.126346 | $0.12913 | $0.126347 | - | - |