Cap Mercado $4.09T
-1.47%
Volume 24h $297.10B
-26.24%
BTC % 54.72%
0.11%
ETH % 12.52%
-0.39%
Moedas
32.838
+15
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.26237 | $0.259114 | $0.263032 | $0.259114 | $726 | - |
| Aug-19 2025 | $0.260187 | $0.260187 | $0.262638 | $0.262638 | $182 | - |
| Aug-18 2025 | $0.262641 | $0.262641 | $0.266345 | $0.266256 | $3,284 | - |
| Aug-17 2025 | $0.266145 | $0.265772 | $0.268217 | $0.267981 | $73 | - |
| Aug-16 2025 | $0.267971 | $0.259661 | $0.268213 | $0.259661 | - | - |
| Aug-15 2025 | $0.259695 | $0.258423 | $0.261397 | $0.260225 | $3,341 | - |
| Aug-14 2025 | $0.260211 | $0.242311 | $0.27102 | $0.242726 | $5,545 | - |
| Aug-13 2025 | $0.242726 | $0.241239 | $0.242726 | $0.241239 | $2,042 | - |
| Aug-12 2025 | $0.241238 | $0.23525 | $0.241263 | $0.239334 | - | - |
| Aug-11 2025 | $0.239351 | $0.236717 | $0.239889 | $0.236717 | $221 | - |
| Aug-10 2025 | $0.236726 | $0.236066 | $0.238636 | $0.238623 | - | - |
| Aug-09 2025 | $0.238626 | $0.233461 | $0.238674 | $0.233461 | $3,576 | - |
| Aug-08 2025 | $0.23346 | $0.229634 | $0.234067 | $0.230073 | $4,848 | - |
| Aug-07 2025 | $0.230105 | $0.225161 | $0.230105 | $0.225161 | $4,562 | - |
| Aug-06 2025 | $0.225161 | $0.223651 | $0.225161 | $0.223882 | - | - |