Cap Mercado $4.47T
0.9%
Volume 24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
Moedas
33.322
+10
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.294989 | $0.285452 | $0.295433 | $0.285454 | $4,432 | - |
| Oct-02 2025 | $0.285459 | $0.276409 | $0.285583 | $0.276577 | $6,084 | - |
| Oct-01 2025 | $0.277665 | $0.272091 | $0.27768 | $0.272091 | $6,226 | - |
| Sep-30 2025 | $0.271993 | $0.270447 | $0.27429 | $0.273858 | $51 | - |
| Sep-29 2025 | $0.271557 | $0.27069 | $0.273047 | $0.271963 | $1,078 | - |
| Sep-28 2025 | $0.271893 | $0.267337 | $0.271893 | $0.271199 | $251 | - |
| Sep-27 2025 | $0.271199 | $0.268692 | $0.272808 | $0.272671 | - | - |
| Sep-26 2025 | $0.272956 | $0.261731 | $0.272956 | $0.267156 | - | - |
| Sep-25 2025 | $0.267244 | $0.264922 | $0.269178 | $0.269178 | $206 | - |
| Sep-24 2025 | $0.269178 | $0.266443 | $0.269348 | $0.26647 | - | - |
| Sep-23 2025 | $0.26646 | $0.266319 | $0.269623 | $0.268433 | $2,431 | - |
| Sep-22 2025 | $0.268429 | $0.265496 | $0.272195 | $0.272195 | $141 | - |
| Sep-21 2025 | $0.27211 | $0.269555 | $0.27211 | $0.269582 | - | - |
| Sep-20 2025 | $0.269582 | $0.269582 | $0.27127 | $0.27018 | - | - |
| Sep-19 2025 | $0.270068 | $0.269469 | $0.272256 | $0.272083 | - | - |