Ethix(ETHIX)Hoy
$0.273956
hace 1 años
$0.14206
hace 2 años
$0.200909
hace 3 años
$0.196839
hace 4 años
$0.537105
Ethix Historial de precios
(ETHIX)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.270306 | $0.279446 | $0.267857 | $0.272723 | $2,382.977 |
2025-09-17 | $0.271983 | $0.273451 | $0.269547 | $0.270463 | $2,538.597 |
2025-09-16 | $0.268097 | $0.273996 | $0.267195 | $0.272659 | $4,667.285 |
2025-09-15 | $0.270394 | $0.272325 | $0.266284 | $0.267723 | $1,417.307 |
2025-09-14 | $0.271540 | $0.272587 | $0.267651 | $0.269951 | $312.5383 |
2025-09-13 | $0.274502 | $0.283075 | $0.268042 | $0.271425 | $3,914.215 |
2025-09-12 | $0.268557 | $0.277129 | $0.267618 | $0.274461 | $2,174.007 |
2025-09-11 | $0.268628 | $0.272002 | $0.267718 | $0.268087 | $2,673.612 |
2025-09-10 | $0.267748 | $0.269437 | $0.265672 | $0.268520 | $973.8795 |
2025-09-09 | $0.272070 | $0.271858 | $0.265860 | $0.266676 | $1,461.115 |
2025-09-08 | $0.269010 | $0.272204 | $0.265666 | $0.268085 | $2,757.001 |
2025-09-07 | $0.270130 | $0.271331 | $0.268309 | $0.269200 | $479.9129 |
2025-09-06 | $0.270749 | $0.271563 | $0.268816 | $0.270297 | $1,631.787 |
2025-09-05 | $0.272480 | $0.274181 | $0.269412 | $0.270540 | $1,292.637 |
2025-09-04 | $0.273600 | $0.275513 | $0.270956 | $0.271960 | $1,576.644 |
2025-09-03 | $0.271139 | $0.274342 | $0.269123 | $0.273597 | $4,114.626 |
2025-09-02 | $0.264852 | $0.27341 | $0.260093 | $0.271139 | $19,120.98 |
2025-09-01 | $0.264234 | $0.268186 | $0.261624 | $0.264795 | $1,896.243 |
2025-08-31 | $0.264603 | $0.268624 | $0.263137 | $0.264110 | $2,062.314 |
2025-08-30 | $0.264172 | $0.267056 | $0.261814 | $0.264507 | $1,628.292 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
Ethix(ETHIX)
