Cap Mercado $3.47T
-0.79%
Volume 24h $375.49B
-27.04%
BTC % 55.01%
-0.6%
ETH % 10.99%
0.54%
Moedas
33.669
+8
Trocas
885
Última atualização
31 Segundos atrás
Preços históricos de EthicHub (ETHIX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.249719 | $0.249719 | $0.254907 | $0.252388 | $1,959 | - |
| Nov-13 2025 | $0.252457 | $0.25102 | $0.267613 | $0.260092 | $2,765 | - |
| Nov-12 2025 | $0.260092 | $0.258039 | $0.266484 | $0.259134 | - | - |
| Nov-11 2025 | $0.259134 | $0.259134 | $0.266911 | $0.265165 | - | - |
| Nov-10 2025 | $0.265244 | $0.262894 | $0.27023 | $0.26857 | $663 | - |
| Nov-09 2025 | $0.26857 | $0.261386 | $0.26857 | $0.262939 | $259 | - |
| Nov-08 2025 | $0.262429 | $0.261406 | $0.263039 | $0.262847 | $478 | - |
| Nov-07 2025 | $0.262847 | $0.250802 | $0.265156 | $0.251628 | $1,266 | - |
| Nov-06 2025 | $0.25166 | $0.25121 | $0.259049 | $0.259049 | $436 | - |
| Nov-05 2025 | $0.259079 | $0.249583 | $0.264952 | $0.249883 | - | - |
| Nov-04 2025 | $0.249883 | $0.24615 | $0.264734 | $0.262385 | $5,404 | - |
| Nov-03 2025 | $0.262384 | $0.259966 | $0.274649 | $0.274649 | $3,493 | - |
| Nov-02 2025 | $0.273848 | $0.272283 | $0.276141 | $0.272283 | - | - |
| Nov-01 2025 | $0.272283 | $0.270397 | $0.27343 | $0.272907 | $118 | - |
| Oct-31 2025 | $0.274217 | $0.267072 | $0.274298 | $0.267072 | - | - |