Ethos Historical Data

ETHOS Page 12
Download
Date Close Price change Market cap Trading volume
Jun 18, 2021 $ 2.26
-6.71%
$ 502.33 million $ 4.27 million
Jun 17, 2021 $ 2.43
-1.69%
$ 539.23 million $ 2.08 million
Jun 16, 2021 $ 2.47
-2.61%
$ 547.98 million $ 2.05 million
Jun 15, 2021 $ 2.53
+1.87%
$ 563.02 million $ 2.05 million
Jun 14, 2021 $ 2.49
-1.85%
$ 552.83 million $ 2.77 million
Jun 13, 2021 $ 2.54
+14.91%
$ 564.18 million $ 3.13 million
Jun 12, 2021 $ 2.21
-2.94%
$ 491.68 million $ 3.51 million
Jun 11, 2021 $ 2.28
-4.96%
$ 506.23 million $ 3.51 million
Jun 10, 2021 $ 2.4
-10.98%
$ 533.8 million $ 4.84 million
Jun 9, 2021 $ 2.69
+10.43%
$ 598.77 million $ 4.36 million
Jun 8, 2021 $ 2.44
+3.18%
$ 542.2 million $ 7.09 million
Jun 7, 2021 $ 2.35
-14.54%
$ 522.79 million $ 4.96 million
Jun 6, 2021 $ 2.75
+7.91%
$ 611.18 million $ 2.95 million
Jun 5, 2021 $ 2.55
-4.88%
$ 565.97 million $ 2.53 million
Jun 4, 2021 $ 2.68
-9.48%
$ 595.64 million $ 4.28 million
Jun 3, 2021 $ 2.96
+0.14%
$ 657.77 million $ 8.9 million
Jun 2, 2021 $ 2.98
+20.45%
$ 662.94 million $ 8.12 million
Jun 1, 2021 $ 2.47
-2.15%
$ 549.98 million $ 2.43 million
May 30, 2021 $ 2.33
+5.71%
$ 518.08 million $ 2.99 million
May 29, 2021 $ 2.21
-1.38%
$ 490.26 million $ 3.22 million
May 28, 2021 $ 2.24
-11.93%
$ 497.47 million $ 6.13 million
May 27, 2021 $ 2.55
-2.13%
$ 566.09 million $ 3.29 million
May 26, 2021 $ 2.6
+2.47%
$ 578.36 million $ 7.15 million
May 25, 2021 $ 2.54
-0.68%
$ 564.06 million $ 12.17 million
May 24, 2021 $ 2.55
+20.55%
$ 567.83 million $ 5.51 million
May 23, 2021 $ 2.12
-13.23%
$ 471.22 million $ 11.52 million
May 22, 2021 $ 2.44
+1.87%
$ 543.25 million $ 4.68 million
May 21, 2021 $ 2.4
-14.16%
$ 533.03 million $ 10 million
May 20, 2021 $ 2.79
+1.66%
$ 620.49 million $ 9.99 million
May 19, 2021 $ 2.75
-17.72%
$ 610.45 million $ 23.23 million
May 18, 2021 $ 3.34
+3.01%
$ 742.05 million $ 5.1 million
May 17, 2021 $ 3.24
-7.43%
$ 720.3 million $ 7.04 million
May 16, 2021 $ 3.5
-0.21%
$ 777.88 million $ 9.33 million
May 15, 2021 $ 3.51
-4.63%
$ 779.63 million $ 5.38 million
May 14, 2021 $ 3.68
+1.84%
$ 817.54 million $ 5.08 million
May 13, 2021 $ 3.61
+3.54%
$ 802.66 million $ 12.06 million
May 12, 2021 $ 3.5
-13.75%
$ 778.08 million $ 10.59 million
May 11, 2021 $ 4.06
+3.63%
$ 902.28 million $ 8.34 million
May 10, 2021 $ 3.92
-5.88%
$ 870.57 million $ 8.67 million
May 9, 2021 $ 4.16
-1.11%
$ 924.87 million $ 6.66 million
May 8, 2021 $ 4.21
+5.86%
$ 935.12 million $ 7.85 million
May 7, 2021 $ 3.97
-1.93%
$ 883.34 million $ 7.99 million
May 6, 2021 $ 4.05
-2.24%
$ 900.85 million $ 8.98 million
May 5, 2021 $ 4.14
+3.17%
$ 921.3 million $ 7.9 million
May 4, 2021 $ 4.02
-9.02%
$ 893.34 million $ 10.88 million
May 3, 2021 $ 4.42
-2.45%
$ 982.05 million $ 7.97 million
May 2, 2021 $ 4.53
-4.18%
$ 1.01 billion $ 6.4 million
May 1, 2021 $ 4.73
+11.06%
$ 1.05 billion $ 6.69 million
Apr 30, 2021 $ 4.26
+0.64%
$ 945.92 million $ 6.35 million
Apr 29, 2021 $ 4.23
-2.47%
$ 940.04 million $ 8.43 million