CurrencyBeacon logo}}

Crypto Rate Dashboard

EthicHub Price Chart

ETHIX/USD
$0.12611
-2.22%

ETHIX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-09-16 $0.20327747 $0.22607196 $0.20079833 $0.20500829 $9,565.07
2022-09-15 $0.23925175 $0.24142883 $0.20099091 $0.20395392 $5,239.78
2022-09-14 $0.21281335 $0.24034027 $0.21199777 $0.23903497 $10,903.10
2022-09-13 $0.23212804 $0.25609003 $0.21262086 $0.21289777 $10,400.27
2022-09-12 $0.23412129 $0.25241134 $0.22850069 $0.23088828 $12,143.57
2022-09-11 $0.23415874 $0.25567171 $0.22935602 $0.23397032 $11,051.59
2022-09-10 $0.24149643 $0.24730578 $0.22213241 $0.23591233 $11,395.98
2022-09-09 $0.2132587 $0.24526164 $0.21252234 $0.24153756 $11,296.95
2022-09-08 $0.23328521 $0.23532237 $0.21156813 $0.21331759 $10,591.43
2022-09-07 $0.21821589 $0.23691786 $0.20016334 $0.23308642 $10,400.78
2022-09-06 $0.23275515 $0.24073353 $0.21717581 $0.21717581 $10,413.80
2022-09-05 $0.2097995 $0.23301433 $0.20644665 $0.23301433 $11,243.17
2022-09-04 $0.22335763 $0.22614666 $0.20497136 $0.21015605 $9,714.67
2022-09-03 $0.22754485 $0.22923653 $0.20486431 $0.22335763 $10,224.42
2022-09-02 $0.21455757 $0.24029046 $0.21246232 $0.22761987 $10,405.19
2022-09-01 $0.20228442 $0.23555298 $0.20228442 $0.21451323 $10,253.73
2022-08-31 $0.19897734 $0.22576747 $0.19897734 $0.20226643 $10,895.49
2022-08-30 $0.20513413 $0.22667238 $0.19326457 $0.19872609 $10,595.68
2022-08-29 $0.18870437 $0.2202277 $0.18870437 $0.20510258 $10,117.09
2022-08-28 $0.21111264 $0.21241812 $0.18862542 $0.18862542 $10,281.78
2022-08-27 $0.21220803 $0.21440398 $0.19204528 $0.21149225 $9,816.84
2022-08-26 $0.23656347 $0.23786681 $0.19620501 $0.21192693 $9,867.11
2022-08-25 $0.21470913 $0.2393557 $0.21423922 $0.23684641 $11,886.37
2022-08-24 $0.21628145 $0.23663596 $0.21139634 $0.21363464 $7,419.53
2022-08-23 $0.22840057 $0.23304553 $0.20662537 $0.21494136 $11,313.44
2022-08-22 $0.22127533 $0.22815013 $0.20178926 $0.22815013 $10,576.81
2022-08-21 $0.23012056 $0.23281923 $0.21944955 $0.22146384 $10,951.39
2022-08-20 $0.2278657 $0.23337853 $0.21817332 $0.23002865 $11,085.31
2022-08-19 $0.228445 $0.24504693 $0.20734989 $0.22773917 $11,126.88
2022-08-18 $0.26186371 $0.26458552 $0.2249494 $0.22969702 $11,801.83