Ethos Historical Data

ETHOS Page 10
Download
Date Close Price change Market cap Trading volume
Oct 7, 2021 $ 0.0554
-9.48%
$ 12.32 million $ 275,944
Oct 6, 2021 $ 0.0617
+3.18%
$ 13.72 million $ 69,230
Oct 5, 2021 $ 0.0598
+0.50%
$ 13.29 million $ 321,002
Oct 4, 2021 $ 0.0586
-11.08%
$ 13.03 million $ 441,921
Oct 3, 2021 $ 0.0651
-3.70%
$ 14.47 million $ 449,897
Oct 2, 2021 $ 0.0685
-7.31%
$ 15.23 million $ 496,282
Oct 1, 2021 $ 0.0748
+46.38%
$ 16.63 million $ 360,377
Sep 30, 2021 $ 0.0511
+3.86%
$ 11.36 million $ 193,886
Sep 29, 2021 $ 0.0494
-0.20%
$ 10.98 million $ 237,256
Sep 28, 2021 $ 0.0495
+0.41%
$ 11 million $ 226,006
Sep 27, 2021 $ 0.0488
+14.29%
$ 10.85 million $ 408,976
Sep 26, 2021 $ 0.0415
-18.63%
$ 9.23 million $ 421,398
Sep 25, 2021 $ 0.0513
+0.39%
$ 11.4 million $ 265,532
Sep 24, 2021 $ 0.0511
-15.40%
$ 11.36 million $ 229,115
Sep 23, 2021 $ 0.0604
-1.47%
$ 13.43 million $ 287,345
Sep 22, 2021 $ 0.0609
+3.05%
$ 13.54 million $ 97,709
Sep 21, 2021 $ 0.0588
-8.55%
$ 13.07 million $ 410,335
Sep 20, 2021 $ 0.0641
+0.00%
$ 14.25 million $ 527,130
Sep 19, 2021 $ 0.0651
-14.57%
$ 14.47 million $ 447,228
Sep 18, 2021 $ 0.0775
-0.51%
$ 17.23 million $ 681,145
Sep 17, 2021 $ 0.078
-12.56%
$ 17.34 million $ 599,497
Sep 16, 2021 $ 0.0892
+9.05%
$ 19.83 million $ 668,834
Sep 15, 2021 $ 0.0813
-6.23%
$ 18.07 million $ 505,199
Sep 14, 2021 $ 0.087
+16.15%
$ 19.34 million $ 285,142
Sep 13, 2021 $ 0.0749
-4.71%
$ 16.65 million $ 330,832
Sep 12, 2021 $ 0.0784
-11.51%
$ 17.43 million $ 440,260
Sep 11, 2021 $ 0.0894
+34.03%
$ 19.87 million $ 440,465
Sep 10, 2021 $ 0.067
-24.72%
$ 14.89 million $ 317,373
Sep 9, 2021 $ 0.0913
+14.41%
$ 20.3 million $ 263,572
Sep 8, 2021 $ 0.0809
-14.84%
$ 17.98 million $ 193,317
Sep 7, 2021 $ 0.0944
-13.00%
$ 20.98 million $ 169,159
Sep 6, 2021 $ 0.108
-0.73%
$ 24.07 million $ 146,869
Sep 5, 2021 $ 0.107
-3.94%
$ 23.83 million $ 189,924
Sep 4, 2021 $ 0.112
+27.39%
$ 24.92 million $ 123,049
Sep 3, 2021 $ 0.0882
-23.70%
$ 19.61 million $ 140,497
Sep 2, 2021 $ 0.116
-17.49%
$ 25.7 million $ 155,115
Sep 1, 2021 $ 0.14
-18.68%
$ 31.17 million $ 211,379
Aug 31, 2021 $ 0.173
-6.48%
$ 38.48 million $ 187,393
Aug 30, 2021 $ 0.183
-12.87%
$ 40.64 million $ 245,349
Aug 29, 2021 $ 0.209
-5.42%
$ 46.5 million $ 225,610
Aug 28, 2021 $ 0.223
+32.98%
$ 49.57 million $ 217,920
Aug 27, 2021 $ 0.168
-11.67%
$ 37.35 million $ 227,045
Aug 26, 2021 $ 0.185
-39.77%
$ 41.24 million $ 196,199
Aug 16, 2021 $ 4.13
+1.10%
$ 918.09 million $ 5.83 million
Aug 15, 2021 $ 4.08
-1.69%
$ 906.52 million $ 4.91 million
Aug 14, 2021 $ 4.15
-4.39%
$ 923.12 million $ 4.9 million
Aug 13, 2021 $ 4.34
+11.87%
$ 964.02 million $ 6.72 million
Aug 12, 2021 $ 3.88
+0.78%
$ 862.98 million $ 5.77 million
Aug 11, 2021 $ 3.87
-7.22%
$ 859.31 million $ 6.06 million
Aug 10, 2021 $ 4.15
+15.88%
$ 922.56 million $ 15.44 million