Ethos Historical Data

ETHOS Page 14
Download
Date Close Price change Market cap Trading volume
Mar 8, 2021 $ 5.79
-4.43%
$ 1.29 billion $ 10.39 million
Mar 7, 2021 $ 6.06
+4.71%
$ 1.35 billion $ 10.37 million
Mar 6, 2021 $ 5.79
+1.89%
$ 1.29 billion $ 8.95 million
Mar 5, 2021 $ 5.69
+0.33%
$ 1.26 billion $ 32.53 million
Mar 4, 2021 $ 5.67
-12.87%
$ 1.26 billion $ 18.85 million
Mar 3, 2021 $ 6.51
-1.61%
$ 1.45 billion $ 12.91 million
Mar 2, 2021 $ 6.62
-4.19%
$ 1.47 billion $ 9.35 million
Mar 1, 2021 $ 6.91
+8.11%
$ 1.54 billion $ 18.12 million
Feb 28, 2021 $ 6.39
+7.72%
$ 1.42 billion $ 20.7 million
Feb 27, 2021 $ 5.93
-8.43%
$ 1.32 billion $ 25.83 million
Feb 26, 2021 $ 6.48
-7.75%
$ 1.44 billion $ 19.9 million
Feb 25, 2021 $ 7.04
+1.64%
$ 1.56 billion $ 27.77 million
Feb 24, 2021 $ 6.92
+16.41%
$ 1.54 billion $ 30.83 million
Feb 23, 2021 $ 5.93
-4.51%
$ 1.32 billion $ 46.83 million
Feb 22, 2021 $ 6.21
-9.13%
$ 1.38 billion $ 43.2 million
Feb 21, 2021 $ 6.84
+1.18%
$ 1.52 billion $ 35.88 million
Feb 20, 2021 $ 6.76
+12.88%
$ 1.5 billion $ 57.61 million
Feb 19, 2021 $ 5.98
+27.26%
$ 1.33 billion $ 43.83 million
Feb 18, 2021 $ 4.7
+20.15%
$ 1.05 billion $ 20.6 million
Feb 17, 2021 $ 3.91
+8.40%
$ 869.84 million $ 11.13 million
Feb 16, 2021 $ 3.61
+2.33%
$ 802.66 million $ 7.74 million
Feb 15, 2021 $ 3.53
-6.68%
$ 784.58 million $ 11.09 million
Feb 14, 2021 $ 3.78
-5.18%
$ 840.89 million $ 12.4 million
Feb 13, 2021 $ 3.99
+16.03%
$ 886.69 million $ 30.87 million
Feb 12, 2021 $ 3.44
+42.42%
$ 764.02 million $ 45.64 million
Feb 11, 2021 $ 2.41
-0.34%
$ 536.5 million $ 8.34 million
Feb 10, 2021 $ 2.42
+2.49%
$ 536.89 million $ 9.89 million
Feb 9, 2021 $ 2.36
-0.99%
$ 523.56 million $ 12.24 million
Feb 8, 2021 $ 2.38
-0.26%
$ 528.27 million $ 19.93 million
Feb 7, 2021 $ 2.38
+4.13%
$ 529.7 million $ 12.15 million
Feb 6, 2021 $ 2.29
-10.08%
$ 508.4 million $ 11.78 million
Feb 5, 2021 $ 2.54
-3.83%
$ 565.13 million $ 11.05 million
Feb 4, 2021 $ 2.64
+8.41%
$ 587.7 million $ 20.18 million
Feb 3, 2021 $ 2.44
-12.09%
$ 542.08 million $ 16.76 million
Feb 2, 2021 $ 2.78
+1.05%
$ 616.99 million $ 18.23 million
Feb 1, 2021 $ 2.75
+2.50%
$ 610.62 million $ 22.08 million
Jan 30, 2021 $ 2.86
+66.04%
$ 635.31 million $ 103.65 million
Jan 29, 2021 $ 1.72
+64.43%
$ 382.47 million $ 75.18 million
Jan 28, 2021 $ 1.04
+2.19%
$ 232.28 million $ 10.17 million
Jan 27, 2021 $ 1.02
+10.27%
$ 227.13 million $ 9.76 million
Jan 26, 2021 $ 0.927
-4.81%
$ 206.12 million $ 5.7 million
Jan 24, 2021 $ 0.939
-2.58%
$ 208.76 million $ 5.05 million
Jan 23, 2021 $ 0.964
-9.94%
$ 214.21 million $ 7.52 million
Jan 22, 2021 $ 1.07
+30.25%
$ 237.64 million $ 15.56 million
Jan 21, 2021 $ 0.821
-27.85%
$ 182.49 million $ 11.53 million
Jan 20, 2021 $ 1.14
+1.95%
$ 253.24 million $ 9.05 million
Jan 19, 2021 $ 1.12
-5.95%
$ 248.82 million $ 7.08 million
Jan 18, 2021 $ 1.19
+2.42%
$ 264.74 million $ 9.93 million
Jan 17, 2021 $ 1.16
-0.80%
$ 258.39 million $ 12.92 million
Jan 16, 2021 $ 1.17
-3.81%
$ 260.82 million $ 16.8 million