Cap Mercado $2.60T
-0.91%
Volume 24h $188.82B
-19.11%
BTC % 54.57%
0.44%
ETH % 10.1%
-1.58%
Moedas
34.473
+6
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.146755 | $0.146755 | $0.148812 | $0.148811 | $1,708 | - |
| Apr-07 2026 | $0.147959 | $0.144742 | $0.147959 | $0.146234 | $4,075 | - |
| Apr-06 2026 | $0.146574 | $0.146574 | $0.148965 | $0.147136 | $2,171 | - |
| Apr-05 2026 | $0.146401 | $0.144746 | $0.147172 | $0.146667 | $1,855 | - |
| Apr-04 2026 | $0.146839 | $0.146839 | $0.157437 | $0.155867 | $9,027 | - |
| Apr-03 2026 | $0.155908 | $0.155908 | $0.158964 | $0.158963 | - | - |
| Apr-02 2026 | $0.158929 | $0.157643 | $0.163148 | $0.163148 | $1,128 | - |
| Apr-01 2026 | $0.163142 | $0.163126 | $0.165302 | $0.163133 | $1,229 | - |
| Mar-31 2026 | $0.162439 | $0.162382 | $0.165983 | $0.162719 | $2,391 | - |
| Mar-30 2026 | $0.162736 | $0.161792 | $0.164184 | $0.161798 | $973 | - |
| Mar-29 2026 | $0.160947 | $0.160947 | $0.161859 | $0.161725 | $125 | - |
| Mar-28 2026 | $0.161725 | $0.161082 | $0.164075 | $0.162848 | $1,859 | - |
| Mar-27 2026 | $0.162837 | $0.162837 | $0.170283 | $0.16989 | - | - |
| Mar-26 2026 | $0.169975 | $0.169921 | $0.178772 | $0.178772 | $2,381 | - |
| Mar-25 2026 | $0.178776 | $0.177741 | $0.184198 | $0.184198 | - | - |