Ethos Historical Data

ETHOS Page 15
Download
Date Close Price change Market cap Trading volume
Jan 15, 2021 $ 1.22
+19.51%
$ 270.89 million $ 39.37 million
Jan 14, 2021 $ 1.02
+46.09%
$ 226.5 million $ 35.8 million
Jan 13, 2021 $ 0.697
+2.82%
$ 155.01 million $ 18.98 million
Jan 12, 2021 $ 0.677
+30.42%
$ 150.6 million $ 12.24 million
Jan 11, 2021 $ 0.52
-1.33%
$ 115.6 million $ 11.77 million
Jan 10, 2021 $ 0.528
-2.77%
$ 117.29 million $ 12.93 million
Jan 9, 2021 $ 0.543
-4.44%
$ 120.68 million $ 23.91 million
Jan 8, 2021 $ 0.568
+57.59%
$ 126.36 million $ 31.56 million
Jan 7, 2021 $ 0.361
+77.12%
$ 80.21 million $ 8.12 million
Jan 6, 2021 $ 0.204
+22.07%
$ 45.28 million $ 2.25 million
Jan 5, 2021 $ 0.167
+6.18%
$ 37.1 million $ 1.02 million
Jan 4, 2021 $ 0.151
+3.37%
$ 33.6 million $ 1.04 million
Jan 3, 2021 $ 0.146
-5.30%
$ 32.49 million $ 988,434
Jan 2, 2021 $ 0.154
-6.91%
$ 34.29 million $ 708,090
Jan 1, 2021 $ 0.164
+1.10%
$ 36.36 million $ 531,556
Dec 31, 2020 $ 0.162
+6.04%
$ 35.98 million $ 534,619
Dec 30, 2020 $ 0.153
-1.55%
$ 33.91 million $ 508,332
Dec 29, 2020 $ 0.16
+2.17%
$ 35.5 million $ 527,843
Dec 28, 2020 $ 0.154
+4.97%
$ 34.27 million $ 577,471
Dec 27, 2020 $ 0.144
-2.69%
$ 32.12 million $ 421,130
Dec 26, 2020 $ 0.146
+0.83%
$ 32.44 million $ 516,053
Dec 25, 2020 $ 0.146
-1.16%
$ 32.42 million $ 884,899
Dec 24, 2020 $ 0.147
+9.12%
$ 32.72 million $ 1.05 million
Dec 23, 2020 $ 0.139
+1.88%
$ 30.87 million $ 1.22 million
Dec 22, 2020 $ 0.139
-5.02%
$ 30.88 million $ 765,938
Dec 21, 2020 $ 0.151
+0.40%
$ 33.52 million $ 429,254
Dec 20, 2020 $ 0.15
-0.88%
$ 33.39 million $ 854,167
Dec 19, 2020 $ 0.156
-10.04%
$ 34.61 million $ 1.33 million
Dec 18, 2020 $ 0.164
+0.98%
$ 36.5 million $ 1.37 million
Dec 17, 2020 $ 0.186
-3.48%
$ 41.31 million $ 1.61 million
Dec 16, 2020 $ 0.195
+6.90%
$ 43.31 million $ 1.45 million
Dec 15, 2020 $ 0.174
+2.83%
$ 38.69 million $ 493,235
Dec 14, 2020 $ 0.166
+5.07%
$ 36.87 million $ 229,999
Dec 13, 2020 $ 0.165
+0.20%
$ 36.72 million $ 270,097
Dec 12, 2020 $ 0.163
+3.25%
$ 36.13 million $ 157,105
Dec 11, 2020 $ 0.155
+1.99%
$ 34.46 million $ 284,761
Dec 10, 2020 $ 0.156
-5.16%
$ 34.7 million $ 390,999
Dec 9, 2020 $ 0.163
+3.60%
$ 36.33 million $ 252,511
Dec 8, 2020 $ 0.16
-7.81%
$ 35.6 million $ 491,299
Dec 7, 2020 $ 0.176
+2.87%
$ 39.17 million $ 787,985
Dec 6, 2020 $ 0.17
+10.53%
$ 37.72 million $ 933,952
Dec 5, 2020 $ 0.154
+2.47%
$ 34.33 million $ 145,255
Dec 4, 2020 $ 0.15
-7.27%
$ 33.32 million $ 517,667
Dec 3, 2020 $ 0.163
-0.72%
$ 36.33 million $ 363,751
Dec 2, 2020 $ 0.166
+5.71%
$ 36.8 million $ 278,567
Dec 1, 2020 $ 0.158
+0.67%
$ 35.21 million $ 260,197
Nov 30, 2020 $ 0.152
-0.79%
$ 33.76 million $ 287,027
Nov 29, 2020 $ 0.153
-5.05%
$ 34.02 million $ 202,695
Nov 28, 2020 $ 0.161
+3.02%
$ 35.83 million $ 254,735
Nov 27, 2020 $ 0.156
+3.07%
$ 34.75 million $ 273,470