ETHAX (ETHAX) historical data and Live price

ETHAX

ETHAX

$ 0.027072 -0.009 %

0.00000046 BTC

MARKET CAP
3.686 M

24H VOLUME
6.38299064

CIRC.SUPPLY
136.14 M

MAX SUPPLY
800 M

ETHAX

USD

Rank1,368

1H 0.01 %

24H -0.01 %

7D -6.59 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/30/24	0.027	0.027	0.027	0.027	6.39	3,686,347.34
4/29/24	0.027	0.027	0.027	0.027	6.39	3,688,377.88
4/28/24	0.027	0.027	0.027	0.027	6.39	3,688,837.93
4/27/24	0.028	0.028	0.027	0.027	6.39	3,686,904.18
4/26/24	0.029	0.029	0.028	0.028	3.25	3,811,429.1
4/25/24	0.029	0.029	0.029	0.029	18.51	3,947,225.14
4/24/24	0.029	0.029	0.029	0.029	18.51	3,946,765.55
4/23/24	0.029	0.029	0.029	0.029	18.52	3,948,447.6
4/22/24	0.029	0.029	0.029	0.029	18.53	3,949,556.02
4/21/24	0.029	0.029	0.029	0.029	18.53	3,949,435.48
4/20/24	0.029	0.029	0.029	0.029	18.53	3,949,796.17
4/19/24	0.029	0.029	0.029	0.029	18.53	3,949,866.81
4/18/24	0.029	0.029	0.029	0.029	18.53	3,950,168.18
4/17/24	0.029	0.029	0.029	0.029	18.52	3,948,577.47
4/16/24	0.029	0.029	0.029	0.029	18.53	3,949,553.5
4/15/24	0.029	0.029	0.029	0.029	18.53	3,948,712.58
4/14/24	0.029	0.029	0.029	0.029	18.54	3,952,894.48
4/13/24	0.029	0.029	0.029	0.029	18.54	3,952,765.04
4/12/24	0.029	0.029	0.029	0.029	18.52	3,949,818.33
4/11/24	0.029	0.029	0.029	0.029	18.52	3,949,117.9
4/10/24	0.029	0.029	0.029	0.029	18.52	3,948,012.85
4/9/24	0.029	0.029	0.029	0.029	18.51	3,946,746.85
4/8/24	0.029	0.029	0.029	0.029	18.52	3,947,779.57
4/7/24	0.029	0.029	0.029	0.029	18.52	3,947,687.19
4/6/24	0.029	0.029	0.029	0.029	18.52	3,948,746.17
4/5/24	0.029	0.029	0.029	0.029	18.52	3,949,642.12
4/4/24	0.029	0.029	0.029	0.029	18.53	3,949,058.53
4/3/24	0.029	0.029	0.029	0.029	18.53	3,949,224.79
4/2/24	0.029	0.029	0.029	0.029	18.52	3,948,937.49
4/1/24	0.025	0.029	0.025	0.029	18.53	3,949,799.61
3/31/24	0.023	0.028	0.02	0.025	8.44	3,403,894.43
3/30/24	0.023	0.023	0.023	0.023	9.64	3,140,046.26
3/29/24	0.023	0.023	0.023	0.023	9.64	3,139,544.41
3/28/24	0.025	0.025	0.023	0.023	9.64	3,138,275.51
3/27/24	0.028	0.028	0.025	0.025	1.82	3,403,544.89
3/26/24	0.028	0.028	0.028	0.028	11.67	3,811,685.9
3/25/24	0.026	0.028	0.026	0.028	11.67	3,812,854.36
3/24/24	0.03	0.03	0.022	0.026	384.19	3,540,192.05
3/23/24	0.04	0.04	0.03	0.03	269.22	4,085,567.45
3/22/24	0.04	0.04	0.04	0.04	3.99	5,460,583.34
3/21/24	0.04	0.04	0.04	0.04	3.99	5,458,775.6
3/20/24	0.04	0.04	0.04	0.04	2.45	5,461,919.28
3/19/24	0.041	0.041	0.04	0.04	56.03	5,458,107.34
3/18/24	0.04	0.041	0.04	0.041	93.96	5,517,455.44
3/17/24	0.041	0.042	0.04	0.04	88.88	5,511,437.32
3/16/24	0.041	0.041	0.04	0.041	6.39	5,579,312.81
3/15/24	0.04	0.041	0.04	0.041	158.6	5,515,616.08
3/14/24	0.042	0.042	0.04	0.04	213.89	5,513,162.34
3/13/24	0.044	0.044	0.042	0.042	208.84	5,681,119.89
3/12/24	0.044	0.044	0.044	0.044	143.77	5,976,601.87
3/11/24	0.044	0.044	0.044	0.044	143.77	5,976,665.69
3/10/24	0.044	0.044	0.044	0.044	143.87	5,979,978.78
3/9/24	0.044	0.044	0.044	0.044	320.68	5,988,899.65
3/8/24	0.041	0.047	0.041	0.044	176.66	6,003,497.43
3/7/24	0.042	0.042	0.041	0.041	1,323.3	5,575,532.18
3/6/24	0.042	0.042	0.04	0.042	1,137.35	5,720,560.13
3/5/24	0.037	0.05	0.037	0.042	1,270.1	5,704,348.38
3/4/24	0.045	0.046	0.037	0.037	695,627.88	5,045,240.83
3/3/24	0.048	0.048	0.045	0.045	3,215,673.59	6,133,397.53
3/2/24	0.069	0.069	0.048	0.048	112,957.82	6,555,729.43
3/1/24	0.069	0.069	0.069	0.069	232,302.91	9,369,963.17
2/29/24	0.06	0.07	0.045	0.069	232,239.45	9,367,566.71
2/28/24	0.069	0.07	0.06	0.06	36,100.08	8,180,073.25
2/27/24	0.069	0.069	0.069	0.069	47,157.64	9,350,553.19
2/26/24	0.069	0.069	0.069	0.069	127.68	9,373,175.15
2/25/24	0.069	0.069	0.069	0.069	127.6	9,367,081.96
2/24/24	0.066	0.069	0.054	0.069	127.61	9,367,215.72
2/23/24	0.069	0.069	0.066	0.066	0	8,984,411.95
2/22/24	0.069	0.069	0.069	0.069	45.42	9,386,572.67
2/21/24	0.069	0.069	0.069	0.069	45.45	9,392,623.92
2/20/24	0.069	0.069	0.069	0.069	388.72	9,393,505.31
2/19/24	0.069	0.069	0.069	0.069	388.75	9,391,900.93
2/18/24	0.069	0.069	0.069	0.069	388.75	9,393,548.02
2/17/24	0.069	0.069	0.069	0.069	388.78	9,396,177.97
2/16/24	0.07	0.07	0.036	0.069	388.99	9,400,834.75
2/15/24	0.07	0.07	0.07	0.07	74.28	9,538,910.26
2/14/24	0.07	0.07	0.07	0.07	15.02	9,538,744.5
2/13/24	0.062	0.07	0.062	0.07	15.01	9,535,216
2/12/24	0.062	0.062	0.062	0.062	5.03	8,442,211.42
2/11/24	0.07	0.07	0.062	0.062	5.03	8,442,799.54
2/10/24	0.07	0.07	0.07	0.07	143.4	9,533,102.17
2/9/24	0.07	0.07	0.07	0.07	143.41	9,534,748.88
2/8/24	0.07	0.07	0.07	0.07	143.36	9,531,126.37
2/7/24	0.07	0.07	0.07	0.07	143.29	9,527,070.9
2/6/24	0.07	0.07	0.07	0.07	143.34	9,528,686.96
2/5/24	0.07	0.07	0.07	0.07	143.17	9,517,867.96
2/4/24	0.07	0.07	0.07	0.07	143.3	9,526,415.1
2/3/24	0.07	0.07	0.07	0.07	143.31	9,527,914.56
2/2/24	0.068	0.07	0.033	0.07	143.31	9,527,536.17
2/1/24	0.068	0.068	0.068	0.068	2.32	9,286,499.16

Similar Coins