Crypto Rate Dashboard
Settled EthXY Token Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-12 |
$0.19608892 |
$0.21663214 |
$0.1950429 |
$0.2017233 |
$5,673.44 |
| 2024-12-11 |
$0.19248652 |
$0.20132003 |
$0.1885584 |
$0.19604124 |
$9,583.11 |
| 2024-12-10 |
$0.19639798 |
$0.20174673 |
$0.18689031 |
$0.19242303 |
$10,159.28 |
| 2024-12-09 |
$0.2025597 |
$0.2096785 |
$0.19395364 |
$0.19648941 |
$15,216.59 |
| 2024-12-08 |
$0.21191328 |
$0.21569569 |
$0.20221959 |
$0.2027565 |
$10,925.17 |
| 2024-12-07 |
$0.22513486 |
$0.22693608 |
$0.21210362 |
$0.21650077 |
$16,029.53 |
| 2024-12-06 |
$0.22233895 |
$0.25517111 |
$0.2216142 |
$0.225247 |
$33,824.99 |
| 2024-12-05 |
$0.21044144 |
$0.26875 |
$0.20846208 |
$0.22237366 |
$15,316.04 |
| 2024-12-04 |
$0.19453707 |
$0.22059357 |
$0.19388323 |
$0.21035006 |
$13,461.71 |
| 2024-12-03 |
$0.21155065 |
$0.21568559 |
$0.18885015 |
$0.19462891 |
$21,301.43 |
| 2024-12-02 |
$0.20703891 |
$0.21152916 |
$0.20368186 |
$0.21152916 |
$17,576.04 |
| 2024-12-01 |
$0.21429538 |
$0.21750698 |
$0.20697101 |
$0.206987 |
$6,546.44 |
| 2024-11-30 |
$0.20936917 |
$0.21949673 |
$0.20790078 |
$0.21432299 |
$9,964.30 |
| 2024-11-29 |
$0.21529777 |
$0.21757176 |
$0.20865667 |
$0.20944985 |
$10,582.27 |
| 2024-11-28 |
$0.25355916 |
$0.25444678 |
$0.21374387 |
$0.21530324 |
$20,418.63 |
| 2024-11-27 |
$0.22628612 |
$0.26735586 |
$0.22422897 |
$0.25370741 |
$36,966.01 |
| 2024-11-26 |
$0.22369375 |
$0.2337018 |
$0.21247364 |
$0.22628742 |
$11,376.84 |
| 2024-11-25 |
$0.21416706 |
$0.2305992 |
$0.21034615 |
$0.22369639 |
$12,751.40 |
| 2024-11-24 |
$0.20329748 |
$0.21605989 |
$0.20329748 |
$0.21416706 |
$16,262.34 |
| 2024-11-23 |
$0.19686609 |
$0.2219486 |
$0.1963693 |
$0.20331008 |
$11,206.21 |
| 2024-11-22 |
$0.19973771 |
$0.2145075 |
$0.18924869 |
$0.19679479 |
$22,317.56 |
| 2024-11-21 |
$0.19822619 |
$0.21991049 |
$0.19816582 |
$0.199846 |
$12,910.96 |
| 2024-11-20 |
$0.22412486 |
$0.22785845 |
$0.19808274 |
$0.19819717 |
$9,181.06 |
| 2024-11-19 |
$0.23495152 |
$0.24262562 |
$0.21577309 |
$0.22416964 |
$14,583.40 |
| 2024-11-18 |
$0.21210857 |
$0.23540523 |
$0.20439917 |
$0.23485452 |
$20,284.62 |
| 2024-11-17 |
$0.22165562 |
$0.22361625 |
$0.20771576 |
$0.21215322 |
$13,074.36 |
| 2024-11-16 |
$0.22659101 |
$0.23303525 |
$0.21988789 |
$0.22161418 |
$14,936.44 |
| 2024-11-15 |
$0.20904731 |
$0.22747787 |
$0.20730123 |
$0.22658073 |
$19,633.57 |
| 2024-11-14 |
$0.23911664 |
$0.24722068 |
$0.20832858 |
$0.20903989 |
$23,611.62 |
| 2024-11-13 |
$0.2515883 |
$0.25980121 |
$0.23573946 |
$0.23913224 |
$10,317.01 |
Share this link via
Or copy link
