ETHIX Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.02628673 | $0.02686847 | $0.02590286 | $0.0266879 | $88.54 |
| 2026-11-08 | $0.02779142 | $0.02779142 | $0.0261075 | $0.02628494 | $33.04 |
| 2026-11-07 | $0.02778991 | $0.02793422 | $0.02762703 | $0.02779194 | $2.71 |
| 2026-11-06 | $0.02775879 | $0.02791754 | $0.02749341 | $0.02779358 | $2.71 |
| 2026-11-05 | $0.02992242 | $0.0301644 | $0.02740061 | $0.02772197 | $22.09 |
| 2026-11-04 | $0.02814171 | $0.03017113 | $0.02756623 | $0.0299285 | $15.33 |
| 2026-11-03 | $0.0278398 | $0.02843672 | $0.02770831 | $0.02816081 | $2.03 |
| 2026-11-02 | $0.02835737 | $0.02854902 | $0.02766269 | $0.02783918 | $2.00 |
| 2026-11-01 | $0.02822266 | $0.02828521 | $0.02801343 | $0.02828233 | $1.05 |
| 2026-10-31 | $0.02789951 | $0.02814889 | $0.02774706 | $0.02802582 | $4.43 |
| 2026-10-30 | $0.02806675 | $0.02808535 | $0.02726459 | $0.0278946 | $5.73 |
| 2026-10-29 | $0.02939527 | $0.02958173 | $0.02805581 | $0.02805581 | $24.34 |
| 2026-10-28 | $0.02961246 | $0.02983108 | $0.0288829 | $0.02938309 | $86.63 |
| 2026-10-27 | $0.02928503 | $0.02974481 | $0.02898078 | $0.02963919 | $1.29 |
| 2026-10-26 | $0.02937048 | $0.0295068 | $0.02894023 | $0.02927952 | $1.28 |
| 2026-10-25 | $0.02970375 | $0.02986409 | $0.02923037 | $0.02937302 | $1.28 |
| 2026-10-24 | $0.02988371 | $0.02988507 | $0.02869367 | $0.02973219 | $5.12 |
| 2026-10-23 | $0.02988874 | $0.03025118 | $0.0295299 | $0.029892 | $1.94 |
| 2026-10-22 | $0.03096579 | $0.03105595 | $0.02977496 | $0.0299148 | $5.39 |
| 2026-10-21 | $0.0307275 | $0.03164895 | $0.0306224 | $0.03095149 | $24.39 |
| 2026-10-20 | $0.03022066 | $0.03101466 | $0.02986716 | $0.03074928 | $3.62 |
| 2026-10-19 | $0.03018612 | $0.03068502 | $0.03001966 | $0.03022081 | $38.37 |
| 2026-10-18 | $0.03006551 | $0.03039518 | $0.02936762 | $0.03018334 | $11.01 |
| 2026-10-17 | $0.03052766 | $0.03070076 | $0.02972244 | $0.03007523 | $10.61 |
| 2026-10-16 | $0.03059576 | $0.03135571 | $0.03019213 | $0.0305363 | $5.11 |
| 2026-10-15 | $0.03064752 | $0.03086582 | $0.02918406 | $0.0306075 | $43.72 |
| 2026-10-14 | $0.03087277 | $0.03121316 | $0.02989659 | $0.0306068 | $209.25 |
| 2026-10-13 | $0.03025765 | $0.03134853 | $0.02989202 | $0.03086398 | $1.63 |
| 2026-10-12 | $0.03134946 | $0.03182224 | $0.03022537 | $0.03022692 | $1.88 |
| 2026-10-11 | $0.03113663 | $0.03172056 | $0.03103846 | $0.03135726 | $8.57 |