ETHIX Historical USD Price
Daily close · Mar 21, 2021 → Sep 16, 2022Daily price history
Aug 18, 2022 → Sep 16, 2022| 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 |