Cap Mercado $3.24T
-4.15%
Volume 24h $262.23B
-13.14%
BTC % 54.41%
-0.57%
ETH % 11.22%
-1.07%
Moedas
33.766
+7
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.247346 | $0.247033 | $0.251514 | $0.247987 | - | - |
| Dec-03 2025 | $0.247153 | $0.241284 | $0.247153 | $0.241325 | $2,737 | - |
| Dec-02 2025 | $0.241698 | $0.235173 | $0.249218 | $0.235173 | $2,131 | - |
| Dec-01 2025 | $0.235842 | $0.230967 | $0.240072 | $0.240072 | $4,341 | - |
| Nov-30 2025 | $0.241538 | $0.238045 | $0.242804 | $0.23875 | - | - |
| Nov-29 2025 | $0.23875 | $0.237889 | $0.242637 | $0.242335 | - | - |
| Nov-28 2025 | $0.242336 | $0.239072 | $0.242405 | $0.242302 | - | - |
| Nov-27 2025 | $0.242307 | $0.239204 | $0.244058 | $0.239204 | - | - |
| Nov-26 2025 | $0.239212 | $0.239212 | $0.24288 | $0.242235 | $737 | - |
| Nov-25 2025 | $0.242164 | $0.242019 | $0.24748 | $0.247171 | $109 | - |
| Nov-24 2025 | $0.247184 | $0.235628 | $0.249751 | $0.241592 | $5,189 | - |
| Nov-23 2025 | $0.242423 | $0.239164 | $0.242825 | $0.239164 | - | - |
| Nov-22 2025 | $0.241091 | $0.239158 | $0.244052 | $0.244052 | $485 | - |
| Nov-21 2025 | $0.243887 | $0.235912 | $0.244447 | $0.235912 | $571 | - |
| Nov-20 2025 | $0.236042 | $0.230523 | $0.242026 | $0.241748 | $2,046 | - |