Ethix
ETHIX
Rank #1292
$0.2430
Updated 27 days ago
Market Cap
$17.12M
24h Volume
$5.97K
Avg Volume (90d)
$4.46K
24h High/Low
$0.2444
$0.2348
$0.2348
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Celo Ecosystem
Real World Assets (RWA)
Gnosis Chain Ecosystem
Chains
Ethereum
0xfd09911130e6930...
Celo
0x9995cc8f20db589...
Xdai
0xec3f3e6d7907acd...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2430 | $0.2444 | $0.2348 | $0.2430 | $5.97K | $17.12M |
| Dec 2, 2025 | $0.2352 | $0.2419 | $0.2348 | $0.2412 | $3.13K | $16.73M |
| Dec 1, 2025 | $0.2412 | $0.2412 | $0.2305 | $0.2353 | $3.82K | $16.56M |
| Nov 30, 2025 | $0.2390 | $0.2423 | $0.2390 | $0.2419 | $2.37K | $16.99M |
| Nov 29, 2025 | $0.2427 | $0.2427 | $0.2387 | $0.2391 | $585.26 | $17.02M |
| Nov 28, 2025 | $0.2407 | $0.2437 | $0.2390 | $0.2425 | $1.25K | $17.03M |
| Nov 27, 2025 | $0.2411 | $0.2440 | $0.2405 | $0.2405 | $4.99K | $17.05M |
| Nov 26, 2025 | $0.2462 | $0.2492 | $0.2410 | $0.2410 | $1.68K | $17.28M |
| Nov 25, 2025 | $0.2460 | $0.2465 | $0.2429 | $0.2465 | $4.11K | $17.30M |
| Nov 24, 2025 | $0.2421 | $0.2499 | $0.2372 | $0.2463 | $2.60K | $17.12M |
| Nov 23, 2025 | $0.2413 | $0.2443 | $0.2392 | $0.2434 | $1.28K | $17.05M |
| Nov 22, 2025 | $0.2420 | $0.2421 | $0.2383 | $0.2418 | $3.23K | $16.95M |
| Nov 21, 2025 | $0.2342 | $0.2464 | $0.2342 | $0.2412 | $15.12K | $17.08M |
| Nov 20, 2025 | $0.2422 | $0.2431 | $0.2321 | $0.2366 | $4.65K | $16.91M |
| Nov 19, 2025 | $0.2469 | $0.2469 | $0.2372 | $0.2409 | $3.06K | $17.13M |
| Nov 18, 2025 | $0.2436 | $0.2506 | $0.2416 | $0.2464 | $5.68K | $17.30M |
| Nov 17, 2025 | $0.2477 | $0.2520 | $0.2425 | $0.2443 | $3.28K | $17.54M |
| Nov 16, 2025 | $0.2505 | $0.2537 | $0.2454 | $0.2474 | $724.85 | $17.63M |
| Nov 15, 2025 | $0.2506 | $0.2521 | $0.2501 | $0.2503 | $1.64K | $17.69M |
| Nov 14, 2025 | $0.2563 | $0.2564 | $0.2488 | $0.2505 | $5.78K | $17.84M |
| Nov 13, 2025 | $0.2610 | $0.2651 | $0.2508 | $0.2560 | $3.42K | $18.35M |
| Nov 12, 2025 | $0.2616 | $0.2656 | $0.2604 | $0.2613 | $2.94K | $18.50M |
| Nov 11, 2025 | $0.2653 | $0.2688 | $0.2630 | $0.2653 | $2.33K | $18.69M |
| Nov 10, 2025 | $0.2665 | $0.2665 | $0.2665 | $0.2665 | $2.98K | $18.78M |
| Nov 9, 2025 | $0.2632 | $0.2632 | $0.2632 | $0.2632 | $2.82K | $18.55M |
| Nov 8, 2025 | $0.2606 | $0.2606 | $0.2606 | $0.2606 | $3.54K | $18.38M |
| Nov 7, 2025 | $0.2559 | $0.2559 | $0.2559 | $0.2559 | $2.71K | $18.04M |
| Nov 6, 2025 | $0.2610 | $0.2610 | $0.2610 | $0.2610 | $5.39K | $18.40M |
| Nov 5, 2025 | $0.2543 | $0.2543 | $0.2543 | $0.2543 | $11.99K | $17.91M |
| Nov 4, 2025 | $0.2646 | $0.2646 | $0.2646 | $0.2646 | $5.66K | $18.65M |
| Nov 3, 2025 | $0.2750 | $0.2750 | $0.2750 | $0.2750 | $1.76K | $19.37M |
| Nov 2, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $664.34 | $19.19M |
| Nov 1, 2025 | $0.2736 | $0.2736 | $0.2736 | $0.2736 | $826.55 | $19.29M |
| Oct 31, 2025 | $0.2700 | $0.2700 | $0.2700 | $0.2700 | $21.59K | $19.04M |
| Oct 30, 2025 | $0.2811 | $0.2811 | $0.2811 | $0.2811 | $3.87K | $19.80M |
| Oct 29, 2025 | $0.2877 | $0.2877 | $0.2877 | $0.2877 | $2.68K | $20.28M |
| Oct 28, 2025 | $0.2880 | $0.2880 | $0.2880 | $0.2880 | $4.26K | $20.30M |
| Oct 27, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $4.01K | $20.63M |
| Oct 26, 2025 | $0.2874 | $0.2874 | $0.2874 | $0.2874 | $1.05K | $20.17M |
| Oct 25, 2025 | $0.2863 | $0.2863 | $0.2863 | $0.2863 | $3.89K | $20.18M |
| Oct 24, 2025 | $0.2852 | $0.2852 | $0.2852 | $0.2852 | $2.45K | $20.11M |
| Oct 23, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $7.21K | $20.15M |
| Oct 22, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $11.34K | $19.90M |
| Oct 21, 2025 | $0.2898 | $0.2898 | $0.2898 | $0.2898 | $6.14K | $20.43M |
| Oct 20, 2025 | $0.2849 | $0.2849 | $0.2849 | $0.2849 | $2.61K | $20.08M |
| Oct 19, 2025 | $0.2842 | $0.2842 | $0.2842 | $0.2842 | $1.96K | $20.04M |
| Oct 18, 2025 | $0.2840 | $0.2840 | $0.2840 | $0.2840 | $6.38K | $20.03M |
| Oct 17, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $1.00K | $19.92M |
| Oct 16, 2025 | $0.2827 | $0.2827 | $0.2827 | $0.2827 | $1.94K | $19.94M |
| Oct 15, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $10.15K | $20.23M |
| Oct 14, 2025 | $0.2902 | $0.2902 | $0.2902 | $0.2902 | $4.22K | $20.48M |
| Oct 13, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $3.96K | $20.70M |
| Oct 12, 2025 | $0.2819 | $0.2819 | $0.2819 | $0.2819 | $7.92K | $19.92M |
| Oct 11, 2025 | $0.2769 | $0.2769 | $0.2769 | $0.2769 | $6.66K | $19.61M |
| Oct 10, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $6.20K | $20.70M |
| Oct 9, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $1.28K | $20.86M |
| Oct 8, 2025 | $0.2940 | $0.2940 | $0.2940 | $0.2940 | $6.92K | $20.73M |
| Oct 7, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $3.23K | $21.05M |
| Oct 6, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $3.63K | $20.88M |
| Oct 5, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $3.05K | $20.82M |
| Oct 4, 2025 | $0.2938 | $0.2938 | $0.2938 | $0.2938 | $7.01K | $20.65M |
| Oct 3, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $6.73K | $20.18M |
| Oct 2, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $9.02K | $19.64M |
| Oct 1, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $799.54 | $19.21M |