Ethix
ETHIX
Rank #1292
$0.2653
Updated 8 days ago
Market Cap
$18.69M
24h Volume
$2.33K
Avg Volume (90d)
$4.16K
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 |