Ethix
ETHIX
Rank #1292
$0.2653
Updated 8 days ago
Market Cap
$18.69M
24h Volume
$2.33K
Avg Volume (6m)
$3.46K
24h High/Low
$0.2688
$0.2630
$0.2630
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.2710 | $0.2710 | $0.2710 | $0.2710 | $2.19K | $19.14M |
| Sep 29, 2025 | $0.2719 | $0.2719 | $0.2719 | $0.2719 | $397.49 | $19.17M |
| Sep 28, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $58.62 | $18.92M |
| Sep 27, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $1.55K | $19.16M |
| Sep 26, 2025 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | $3.04K | $18.76M |
| Sep 25, 2025 | $0.2684 | $0.2684 | $0.2684 | $0.2684 | $4.46K | $18.92M |
| Sep 24, 2025 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | $3.86K | $18.80M |
| Sep 23, 2025 | $0.2690 | $0.2690 | $0.2690 | $0.2690 | $6.97K | $18.99M |
| Sep 22, 2025 | $0.2728 | $0.2728 | $0.2728 | $0.2728 | $49.84 | $19.22M |
| Sep 21, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $1.00K | $19.06M |
| Sep 20, 2025 | $0.2719 | $0.2719 | $0.2719 | $0.2719 | $529.10 | $19.20M |
| Sep 19, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $1.54K | $19.20M |
| Sep 18, 2025 | $0.2762 | $0.2762 | $0.2762 | $0.2762 | $2.70K | $19.46M |
| Sep 17, 2025 | $0.2721 | $0.2721 | $0.2721 | $0.2721 | $2.60K | $19.16M |
| Sep 16, 2025 | $0.2721 | $0.2721 | $0.2721 | $0.2721 | $4.12K | $19.18M |
| Sep 15, 2025 | $0.2715 | $0.2715 | $0.2715 | $0.2715 | $314.39 | $19.14M |
| Sep 14, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $3.38K | $19.21M |
| Sep 13, 2025 | $0.2820 | $0.2820 | $0.2820 | $0.2820 | $2.64K | $19.89M |
| Sep 12, 2025 | $0.2681 | $0.2681 | $0.2681 | $0.2681 | $2.63K | $18.91M |
| Sep 11, 2025 | $0.2684 | $0.2684 | $0.2684 | $0.2684 | $861.77 | $18.91M |
| Sep 10, 2025 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | $1.49K | $18.79M |
| Sep 9, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $709.90 | $19.00M |
| Sep 8, 2025 | $0.2681 | $0.2681 | $0.2681 | $0.2681 | $1.97K | $18.90M |
| Sep 7, 2025 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $1.51K | $19.00M |
| Sep 6, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $2.09K | $19.00M |
| Sep 5, 2025 | $0.2710 | $0.2710 | $0.2710 | $0.2710 | $845.52 | $19.13M |
| Sep 4, 2025 | $0.2738 | $0.2738 | $0.2738 | $0.2738 | $3.17K | $19.32M |
| Sep 3, 2025 | $0.2719 | $0.2719 | $0.2719 | $0.2719 | $5.68K | $19.16M |
| Sep 2, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $15.94K | $19.05M |
| Sep 1, 2025 | $0.2650 | $0.2650 | $0.2650 | $0.2650 | $3.38K | $18.66M |
| Aug 31, 2025 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $1.37K | $18.68M |
| Aug 30, 2025 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $8.56K | $18.71M |
| Aug 29, 2025 | $0.2650 | $0.2650 | $0.2650 | $0.2650 | $1.05K | $18.58M |
| Aug 28, 2025 | $0.2622 | $0.2622 | $0.2622 | $0.2622 | $2.04K | $18.48M |
| Aug 27, 2025 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $5.85K | $18.67M |
| Aug 26, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $9.74K | $18.26M |
| Aug 25, 2025 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $6.73K | $18.71M |
| Aug 24, 2025 | $0.2683 | $0.2683 | $0.2683 | $0.2683 | $2.16K | $18.90M |
| Aug 23, 2025 | $0.2688 | $0.2688 | $0.2688 | $0.2688 | $12.57K | $18.95M |
| Aug 22, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $2.82K | $18.28M |
| Aug 21, 2025 | $0.2616 | $0.2616 | $0.2616 | $0.2616 | $6.78K | $18.45M |
| Aug 20, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $3.33K | $18.23M |
| Aug 19, 2025 | $0.2630 | $0.2630 | $0.2630 | $0.2630 | $3.56K | $18.49M |
| Aug 18, 2025 | $0.2657 | $0.2657 | $0.2657 | $0.2657 | $1.20K | $18.73M |
| Aug 17, 2025 | $0.2679 | $0.2679 | $0.2679 | $0.2679 | $9.79K | $18.90M |
| Aug 16, 2025 | $0.2600 | $0.2600 | $0.2600 | $0.2600 | $4.46K | $18.33M |
| Aug 15, 2025 | $0.2604 | $0.2604 | $0.2604 | $0.2604 | $29.62K | $18.33M |
| Aug 14, 2025 | $0.2445 | $0.2445 | $0.2445 | $0.2445 | $4.34K | $17.22M |
| Aug 13, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $8.54K | $17.10M |
| Aug 12, 2025 | $0.2377 | $0.2377 | $0.2377 | $0.2377 | $2.81K | $16.76M |
| Aug 11, 2025 | $0.2381 | $0.2381 | $0.2381 | $0.2381 | $682.35 | $16.89M |
| Aug 10, 2025 | $0.2383 | $0.2383 | $0.2383 | $0.2383 | $4.79K | $16.80M |
| Aug 9, 2025 | $0.2345 | $0.2345 | $0.2345 | $0.2345 | $9.63K | $16.53M |
| Aug 8, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $4.80K | $16.20M |
| Aug 7, 2025 | $0.2251 | $0.2251 | $0.2251 | $0.2251 | $440.20 | $15.87M |
| Aug 6, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $4.32K | $15.85M |
| Aug 5, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $6.38K | $15.86M |
| Aug 4, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $321.50 | $15.36M |
| Aug 3, 2025 | $0.2172 | $0.2172 | $0.2172 | $0.2172 | $1.35K | $15.33M |
| Aug 2, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $6.32K | $15.49M |
| Aug 1, 2025 | $0.2239 | $0.2239 | $0.2239 | $0.2239 | $10.21K | $15.78M |
| Jul 31, 2025 | $0.2263 | $0.2263 | $0.2263 | $0.2263 | $481.63 | $15.96M |
| Jul 30, 2025 | $0.2262 | $0.2262 | $0.2262 | $0.2262 | $1.60K | $15.95M |
| Jul 29, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $1.63K | $15.81M |
| Jul 28, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $2.50K | $16.06M |
| Jul 27, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $630.89 | $15.84M |
| Jul 26, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $1.68K | $15.80M |
| Jul 25, 2025 | $0.2235 | $0.2235 | $0.2235 | $0.2235 | $7.66K | $15.76M |
| Jul 24, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $631.66 | $15.63M |
| Jul 23, 2025 | $0.2238 | $0.2238 | $0.2238 | $0.2238 | $1.66K | $15.78M |
| Jul 22, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $1.73K | $15.72M |
| Jul 21, 2025 | $0.2240 | $0.2240 | $0.2240 | $0.2240 | $3.20K | $15.79M |
| Jul 20, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $1.74K | $15.60M |
| Jul 19, 2025 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $3.50K | $15.55M |
| Jul 18, 2025 | $0.2155 | $0.2155 | $0.2155 | $0.2155 | $2.98K | $15.19M |
| Jul 17, 2025 | $0.2098 | $0.2098 | $0.2098 | $0.2098 | $6.63K | $14.79M |
| Jul 16, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $663.81 | $14.13M |
| Jul 15, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $1.08K | $13.99M |
| Jul 14, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $1.52K | $13.87M |
| Jul 13, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $385.30 | $13.95M |
| Jul 12, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $363.76 | $13.98M |
| Jul 11, 2025 | $0.1988 | $0.1988 | $0.1988 | $0.1988 | $5.38K | $14.01M |
| Jul 10, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $599.06 | $13.30M |
| Jul 9, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $1.79K | $13.18M |
| Jul 8, 2025 | $0.1843 | $0.1843 | $0.1843 | $0.1843 | $8.62K | $12.99M |
| Jul 7, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $4.45K | $11.95M |
| Jul 6, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $108.92 | $11.63M |
| Jul 5, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $249.81 | $11.72M |
| Jul 4, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $2.00K | $11.87M |
| Jul 3, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $2.37K | $12.12M |
| Jul 2, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $1.18K | $11.52M |
| Jul 1, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $1.64K | $11.89M |
| Jun 30, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $1.39K | $11.61M |
| Jun 29, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $1.20K | $11.75M |
| Jun 28, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $1.31K | $11.49M |
| Jun 27, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $1.11K | $11.45M |
| Jun 26, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $1.40K | $11.47M |
| Jun 25, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $2.29K | $11.38M |
| Jun 24, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $4.55K | $10.94M |
| Jun 23, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $2.90K | $10.16M |
| Jun 22, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $519.40 | $10.69M |
| Jun 21, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $3.70K | $10.90M |
| Jun 20, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $442.64 | $11.00M |
| Jun 19, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $11.12K | $11.06M |
| Jun 18, 2025 | $0.1680 | $0.1680 | $0.1680 | $0.1680 | $2.72K | $11.84M |
| Jun 17, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $1.68K | $11.83M |
| Jun 16, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $410.87 | $11.85M |
| Jun 15, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $685.73 | $11.75M |
| Jun 14, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $2.52K | $11.93M |
| Jun 13, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $2.14K | $11.92M |
| Jun 12, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $6.97K | $12.41M |
| Jun 11, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $5.81K | $12.64M |
| Jun 10, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $1.06K | $12.25M |
| Jun 9, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $651.60 | $12.17M |
| Jun 8, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $316.47 | $12.06M |
| Jun 7, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $275.07 | $11.99M |
| Jun 6, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $2.14K | $11.89M |
| Jun 5, 2025 | $0.1762 | $0.1762 | $0.1762 | $0.1762 | $2.09K | $12.42M |
| Jun 4, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $673.23 | $12.18M |
| Jun 3, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $589.62 | $12.01M |
| Jun 2, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $1.08K | $12.06M |
| Jun 1, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $344.47 | $12.34M |
| May 31, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $1.44K | $12.25M |
| May 30, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $2.04K | $12.55M |
| May 29, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $1.09K | $12.61M |
| May 28, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $2.08K | $12.53M |
| May 27, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $997.35 | $12.58M |
| May 26, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $265.82 | $12.21M |
| May 25, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $101.67 | $12.11M |
| May 24, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $2.09K | $12.21M |
| May 23, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $647.24 | $12.36M |
| May 22, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $640.79 | $12.12M |
| May 21, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $1.24K | $12.16M |
| May 20, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $1.88K | $12.16M |
| May 19, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $1.90K | $11.91M |