Ethos Historical Data

ETHOS Page 11
Download
Date Close Price change Market cap Trading volume
Aug 8, 2021 $ 3.5
-1.90%
$ 777.16 million $ 4.34 million
Aug 7, 2021 $ 3.56
-1.74%
$ 791.54 million $ 6.16 million
Aug 6, 2021 $ 3.63
-3.60%
$ 805.84 million $ 12.63 million
Aug 5, 2021 $ 3.78
+10.29%
$ 840.84 million $ 14.61 million
Aug 4, 2021 $ 2.83
-3.73%
$ 630.18 million $ 10.79 million
Aug 3, 2021 $ 2.96
+4.03%
$ 657.09 million $ 16.05 million
Aug 2, 2021 $ 2.85
+23.15%
$ 632.53 million $ 5.63 million
Aug 1, 2021 $ 2.31
+0.72%
$ 513.98 million $ 2.23 million
Jul 30, 2021 $ 2.32
+14.56%
$ 515.54 million $ 2.69 million
Jul 29, 2021 $ 2.02
+0.64%
$ 449.96 million $ 1.28 million
Jul 28, 2021 $ 2.01
+0.23%
$ 446.96 million $ 1.73 million
Jul 27, 2021 $ 2
+1.86%
$ 445.3 million $ 1.12 million
Jul 26, 2021 $ 1.97
+1.57%
$ 436.97 million $ 3.15 million
Jul 25, 2021 $ 1.93
-0.25%
$ 429.74 million $ 1.2 million
Jul 24, 2021 $ 1.94
+1.43%
$ 430.69 million $ 1.8 million
Jul 23, 2021 $ 1.91
+3.31%
$ 424.23 million $ 1.77 million
Jul 22, 2021 $ 1.85
+1.04%
$ 410.41 million $ 2.21 million
Jul 21, 2021 $ 1.83
+10.24%
$ 406.38 million $ 2.44 million
Jul 20, 2021 $ 1.66
-5.09%
$ 368.5 million $ 3.49 million
Jul 19, 2021 $ 1.75
-8.73%
$ 388.91 million $ 2.43 million
Jul 18, 2021 $ 1.92
-0.06%
$ 426.22 million $ 784,365
Jul 17, 2021 $ 1.92
+2.93%
$ 426.58 million $ 1.65 million
Jul 16, 2021 $ 1.87
-4.75%
$ 414.66 million $ 2.46 million
Jul 15, 2021 $ 1.96
-1.78%
$ 434.96 million $ 2.04 million
Jul 14, 2021 $ 1.99
-2.07%
$ 442.09 million $ 2.31 million
Jul 13, 2021 $ 2.03
-3.71%
$ 451.04 million $ 1.29 million
Jul 12, 2021 $ 2.11
-2.32%
$ 468.6 million $ 1.32 million
Jul 11, 2021 $ 2.16
+1.38%
$ 479.78 million $ 758,392
Jul 10, 2021 $ 2.14
-1.99%
$ 475.6 million $ 753,663
Jul 9, 2021 $ 2.19
+3.21%
$ 486.24 million $ 1.95 million
Jul 8, 2021 $ 2.12
-6.71%
$ 471.29 million $ 2.12 million
Jul 7, 2021 $ 2.27
+2.42%
$ 504.96 million $ 1.41 million
Jul 6, 2021 $ 2.22
+1.24%
$ 492.65 million $ 1.39 million
Jul 5, 2021 $ 2.19
-4.31%
$ 486.62 million $ 1.91 million
Jul 4, 2021 $ 2.29
-3.76%
$ 508.7 million $ 1.78 million
Jul 3, 2021 $ 2.38
+0.98%
$ 528.25 million $ 1.37 million
Jul 2, 2021 $ 2.36
-1.66%
$ 523.93 million $ 1.98 million
Jul 1, 2021 $ 2.4
-4.81%
$ 532.94 million $ 2.65 million
Jun 30, 2021 $ 2.53
+6.85%
$ 562.88 million $ 4.05 million
Jun 29, 2021 $ 2.36
-0.46%
$ 523.62 million $ 3.92 million
Jun 28, 2021 $ 2.36
+4.63%
$ 524.18 million $ 2.16 million
Jun 27, 2021 $ 2.25
+5.72%
$ 501.04 million $ 1.23 million
Jun 26, 2021 $ 2.13
+0.91%
$ 473.13 million $ 2.14 million
Jun 25, 2021 $ 2.11
-10.77%
$ 469.06 million $ 2.54 million
Jun 24, 2021 $ 2.36
+14.79%
$ 525.34 million $ 3.72 million
Jun 23, 2021 $ 2.06
+7.41%
$ 458.09 million $ 3.55 million
Jun 22, 2021 $ 1.92
+2.95%
$ 426.77 million $ 7.66 million
Jun 21, 2021 $ 1.87
-17.48%
$ 414.75 million $ 5.67 million
Jun 20, 2021 $ 2.26
+1.96%
$ 502.3 million $ 3.9 million
Jun 19, 2021 $ 2.21
-2.00%
$ 492.05 million $ 2.15 million