Cap Mercado $4.06T
1.12%
Volume 24h $206.17B
-28.2%
BTC % 55.14%
-0.29%
ETH % 11.85%
0.33%
Moedas
33.517
Trocas
885
Última atualização
19 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.288539 | $0.288451 | $0.289232 | $0.289232 | $514 | - |
| Oct-24 2025 | $0.289454 | $0.27959 | $0.290556 | $0.283848 | $80 | - |
| Oct-23 2025 | $0.283827 | $0.282006 | $0.291511 | $0.286895 | $1,221 | - |
| Oct-22 2025 | $0.282748 | $0.275525 | $0.283442 | $0.275588 | - | - |
| Oct-21 2025 | $0.278025 | $0.278025 | $0.298391 | $0.289885 | $9,842 | - |
| Oct-20 2025 | $0.290328 | $0.284283 | $0.291043 | $0.284283 | - | - |
| Oct-19 2025 | $0.2848 | $0.282707 | $0.286637 | $0.282707 | $2,426 | - |
| Oct-18 2025 | $0.28271 | $0.28271 | $0.288432 | $0.288152 | - | - |
| Oct-17 2025 | $0.288282 | $0.27723 | $0.288324 | $0.280112 | - | - |
| Oct-16 2025 | $0.279523 | $0.279192 | $0.288933 | $0.283486 | $895 | - |
| Oct-15 2025 | $0.283486 | $0.283423 | $0.287317 | $0.286826 | - | - |
| Oct-14 2025 | $0.286826 | $0.27962 | $0.290791 | $0.288567 | $568 | - |
| Oct-13 2025 | $0.288688 | $0.288099 | $0.294195 | $0.294057 | $1,244 | - |
| Oct-12 2025 | $0.294447 | $0.276992 | $0.29504 | $0.277011 | - | - |
| Oct-11 2025 | $0.277019 | $0.275532 | $0.284775 | $0.280406 | $305 | - |