Ethos Historical Data

ETHOS Page 16
Download
Date Close Price change Market cap Trading volume
Nov 26, 2020 $ 0.152
-11.09%
$ 33.7 million $ 947,997
Nov 25, 2020 $ 0.171
+12.29%
$ 37.92 million $ 1.15 million
Nov 24, 2020 $ 0.152
+0.08%
$ 33.76 million $ 798,198
Nov 23, 2020 $ 0.152
+0.59%
$ 33.72 million $ 646,435
Nov 22, 2020 $ 0.151
+5.69%
$ 33.53 million $ 750,959
Nov 21, 2020 $ 0.143
+8.24%
$ 31.74 million $ 836,017
Nov 20, 2020 $ 0.132
-1.51%
$ 29.31 million $ 352,831
Nov 19, 2020 $ 0.134
-2.66%
$ 29.76 million $ 483,561
Nov 18, 2020 $ 0.138
-1.38%
$ 30.58 million $ 348,083
Nov 17, 2020 $ 0.14
-1.28%
$ 31.02 million $ 668,765
Nov 16, 2020 $ 0.141
-1.30%
$ 31.42 million $ 332,925
Nov 15, 2020 $ 0.143
+1.08%
$ 31.84 million $ 338,634
Nov 14, 2020 $ 0.142
-2.80%
$ 31.5 million $ 207,042
Nov 13, 2020 $ 0.146
+0.46%
$ 32.41 million $ 161,544
Nov 12, 2020 $ 0.145
-2.19%
$ 32.26 million $ 289,551
Nov 11, 2020 $ 0.148
-2.19%
$ 32.98 million $ 306,171
Nov 10, 2020 $ 0.152
+3.08%
$ 33.71 million $ 773,841
Nov 9, 2020 $ 0.147
-2.53%
$ 32.72 million $ 290,679
Nov 8, 2020 $ 0.151
+1.31%
$ 33.57 million $ 209,386
Nov 7, 2020 $ 0.149
-2.97%
$ 33.14 million $ 816,040
Nov 6, 2020 $ 0.154
+9.56%
$ 34.13 million $ 619,525
Nov 5, 2020 $ 0.14
+1.63%
$ 31.16 million $ 496,592
Nov 4, 2020 $ 0.138
-5.83%
$ 30.66 million $ 525,897
Nov 3, 2020 $ 0.146
-3.31%
$ 32.54 million $ 350,863
Nov 2, 2020 $ 0.151
+0.67%
$ 33.65 million $ 248,141
Nov 1, 2020 $ 0.15
-3.12%
$ 33.42 million $ 280,457
Oct 31, 2020 $ 0.155
+0.39%
$ 34.49 million $ 206,132
Oct 30, 2020 $ 0.155
-3.27%
$ 34.35 million $ 611,158
Oct 29, 2020 $ 0.16
+9.38%
$ 35.51 million $ 936,479
Oct 28, 2020 $ 0.146
-6.18%
$ 32.46 million $ 711,858
Oct 27, 2020 $ 0.156
-2.76%
$ 34.63 million $ 502,255
Oct 26, 2020 $ 0.16
-6.08%
$ 35.62 million $ 1.02 million
Oct 25, 2020 $ 0.171
+5.41%
$ 37.93 million $ 618,153
Oct 24, 2020 $ 0.162
+1.20%
$ 35.98 million $ 589,118
Oct 23, 2020 $ 0.161
-0.20%
$ 35.7 million $ 915,761
Oct 22, 2020 $ 0.161
+4.55%
$ 35.77 million $ 1.43 million
Oct 21, 2020 $ 0.154
+20.90%
$ 34.22 million $ 1.84 million
Oct 20, 2020 $ 0.127
+3.51%
$ 28.31 million $ 1.3 million
Oct 19, 2020 $ 0.123
+7.95%
$ 27.35 million $ 365,672
Oct 18, 2020 $ 0.114
-3.51%
$ 25.33 million $ 153,371
Oct 17, 2020 $ 0.118
+0.63%
$ 26.26 million $ 328,836
Oct 16, 2020 $ 0.117
-1.88%
$ 26.09 million $ 379,792
Oct 15, 2020 $ 0.12
+4.84%
$ 26.59 million $ 564,666
Oct 14, 2020 $ 0.114
+4.70%
$ 25.36 million $ 228,797
Oct 13, 2020 $ 0.109
-3.14%
$ 24.23 million $ 172,072
Oct 12, 2020 $ 0.113
+2.92%
$ 25.02 million $ 88,041
Oct 11, 2020 $ 0.109
-0.34%
$ 24.32 million $ 85,513
Oct 10, 2020 $ 0.11
-1.19%
$ 24.4 million $ 184,514
Oct 9, 2020 $ 0.111
+6.43%
$ 24.69 million $ 173,051
Oct 8, 2020 $ 0.104
+0.40%
$ 23.19 million $ 287,251