Cap Mercado $3.50T
0.5%
Volume 24h $294.04B
-4.22%
BTC % 55.04%
0.94%
ETH % 11.46%
-0.69%
Moedas
34.046
+10
Trocas
885
Última atualização
5 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.262855 | $0.259184 | $0.266865 | $0.266641 | $2,791 | - |
| Jan-13 2026 | $0.266072 | $0.257422 | $0.266072 | $0.257429 | $1,666 | - |
| Jan-12 2026 | $0.257429 | $0.257429 | $0.265309 | $0.26241 | $56 | - |
| Jan-11 2026 | $0.26241 | $0.262406 | $0.264934 | $0.264934 | $381 | - |
| Jan-10 2026 | $0.263425 | $0.262473 | $0.26426 | $0.263275 | $361 | - |
| Jan-09 2026 | $0.263279 | $0.262355 | $0.265112 | $0.265065 | $82 | - |
| Jan-08 2026 | $0.265097 | $0.262393 | $0.265097 | $0.264203 | $625 | - |
| Jan-07 2026 | $0.264202 | $0.264202 | $0.270522 | $0.270522 | $1,535 | - |
| Jan-06 2026 | $0.27047 | $0.266282 | $0.27047 | $0.268198 | - | - |
| Jan-05 2026 | $0.268192 | $0.264126 | $0.268195 | $0.264467 | - | - |
| Jan-04 2026 | $0.265412 | $0.264165 | $0.265946 | $0.264165 | $325 | - |
| Jan-03 2026 | $0.264057 | $0.26263 | $0.264805 | $0.264714 | - | - |
| Jan-02 2026 | $0.264713 | $0.258949 | $0.264914 | $0.258949 | $1,211 | - |
| Jan-01 2026 | $0.25894 | $0.257196 | $0.261694 | $0.261694 | $498 | - |
| Dec-31 2025 | $0.261694 | $0.260106 | $0.261716 | $0.261635 | - | - |