Ethos Historical Data

ETHOS Page 13
Download
Date Close Price change Market cap Trading volume
Apr 28, 2021 $ 4.34
-6.63%
$ 963.8 million $ 10.94 million
Apr 27, 2021 $ 4.64
+17.18%
$ 1.03 billion $ 13.7 million
Apr 26, 2021 $ 3.96
+22.05%
$ 880.65 million $ 7.58 million
Apr 25, 2021 $ 3.25
+7.13%
$ 721.4 million $ 6.2 million
Apr 24, 2021 $ 3.03
-15.00%
$ 673.38 million $ 10.18 million
Apr 23, 2021 $ 3.56
+10.04%
$ 792.16 million $ 22.37 million
Apr 22, 2021 $ 3.24
-4.17%
$ 720.17 million $ 19.11 million
Apr 21, 2021 $ 3.38
-6.17%
$ 751.56 million $ 18.4 million
Apr 20, 2021 $ 3.6
-7.88%
$ 800.77 million $ 11.95 million
Apr 19, 2021 $ 3.91
-7.16%
$ 869.19 million $ 8.49 million
Apr 18, 2021 $ 4.21
-9.83%
$ 935.97 million $ 10.34 million
Apr 17, 2021 $ 4.67
+4.08%
$ 1.04 billion $ 9.78 million
Apr 16, 2021 $ 4.49
-6.92%
$ 997.58 million $ 14.89 million
Apr 15, 2021 $ 4.82
-4.09%
$ 1.07 billion $ 10.52 million
Apr 14, 2021 $ 5.02
-6.04%
$ 1.12 billion $ 11.36 million
Apr 13, 2021 $ 5.35
+9.06%
$ 1.19 billion $ 16.22 million
Apr 12, 2021 $ 4.9
-2.79%
$ 1.09 billion $ 36.97 million
Apr 11, 2021 $ 5.04
+21.82%
$ 1.12 billion $ 15.93 million
Apr 10, 2021 $ 4.14
+0.49%
$ 920.25 million $ 7.11 million
Apr 9, 2021 $ 4.12
-2.64%
$ 915.77 million $ 6.24 million
Apr 8, 2021 $ 4.23
-1.83%
$ 940.41 million $ 8.56 million
Apr 7, 2021 $ 4.31
+7.27%
$ 958.33 million $ 13.39 million
Apr 6, 2021 $ 4.02
-5.66%
$ 893.59 million $ 10.19 million
Apr 5, 2021 $ 4.26
+5.93%
$ 946.77 million $ 15.51 million
Apr 4, 2021 $ 4.02
+0.25%
$ 893.77 million $ 8.65 million
Apr 3, 2021 $ 4.01
-2.84%
$ 891.65 million $ 22.02 million
Apr 2, 2021 $ 4.13
-6.73%
$ 917.73 million $ 15.29 million
Apr 1, 2021 $ 4.43
-8.45%
$ 983.99 million $ 9.95 million
Mar 30, 2021 $ 4.66
-6.75%
$ 1.04 billion $ 8.6 million
Mar 29, 2021 $ 5
+3.77%
$ 1.11 billion $ 6.93 million
Mar 28, 2021 $ 4.81
-4.25%
$ 1.07 billion $ 6.94 million
Mar 27, 2021 $ 5.03
-6.87%
$ 1.12 billion $ 10.68 million
Mar 26, 2021 $ 5.4
+26.58%
$ 1.2 billion $ 14.16 million
Mar 25, 2021 $ 4.27
-0.22%
$ 948.32 million $ 11.61 million
Mar 24, 2021 $ 4.28
+5.96%
$ 950.72 million $ 19.2 million
Mar 23, 2021 $ 4.04
-11.28%
$ 897.54 million $ 18.76 million
Mar 22, 2021 $ 4.55
-1.02%
$ 1.01 billion $ 10.81 million
Mar 21, 2021 $ 4.6
-0.33%
$ 1.02 billion $ 13.69 million
Mar 20, 2021 $ 4.62
-4.20%
$ 1.03 billion $ 15.63 million
Mar 19, 2021 $ 4.82
-3.35%
$ 1.07 billion $ 10.47 million
Mar 18, 2021 $ 4.99
-4.43%
$ 1.11 billion $ 10.9 million
Mar 17, 2021 $ 5.21
+3.28%
$ 1.16 billion $ 13.18 million
Mar 16, 2021 $ 5.04
-7.88%
$ 1.12 billion $ 19.24 million
Mar 15, 2021 $ 5.48
+10.52%
$ 1.22 billion $ 17.17 million
Mar 14, 2021 $ 4.96
-3.07%
$ 1.1 billion $ 15.21 million
Mar 13, 2021 $ 5.12
-3.11%
$ 1.14 billion $ 15.65 million
Mar 12, 2021 $ 5.28
-4.49%
$ 1.17 billion $ 14.92 million
Mar 11, 2021 $ 5.53
-4.63%
$ 1.23 billion $ 8.8 million
Mar 10, 2021 $ 5.8
-3.91%
$ 1.29 billion $ 10.47 million
Mar 9, 2021 $ 6.04
+4.22%
$ 1.34 billion $ 21.21 million