Ethos Historical Data

ETHOS Page 17
Download
Date Close Price change Market cap Trading volume
Oct 7, 2020 $ 0.104
-3.12%
$ 23.1 million $ 255,844
Oct 6, 2020 $ 0.107
-8.54%
$ 23.84 million $ 323,037
Oct 5, 2020 $ 0.117
+11.49%
$ 26.07 million $ 627,656
Oct 4, 2020 $ 0.105
+3.12%
$ 23.38 million $ 92,390
Oct 3, 2020 $ 0.102
-2.45%
$ 22.67 million $ 127,963
Oct 2, 2020 $ 0.105
-1.35%
$ 23.24 million $ 382,597
Oct 1, 2020 $ 0.106
-4.84%
$ 23.55 million $ 224,125
Sep 30, 2020 $ 0.111
+0.45%
$ 24.75 million $ 147,866
Sep 29, 2020 $ 0.111
+1.28%
$ 24.63 million $ 257,667
Sep 28, 2020 $ 0.109
-6.24%
$ 24.34 million $ 331,158
Sep 27, 2020 $ 0.117
-4.59%
$ 25.95 million $ 135,422
Sep 26, 2020 $ 0.122
+1.35%
$ 27.21 million $ 178,099
Sep 25, 2020 $ 0.121
+5.34%
$ 26.85 million $ 180,986
Sep 24, 2020 $ 0.115
+12.00%
$ 25.49 million $ 193,238
Sep 23, 2020 $ 0.102
-11.50%
$ 22.76 million $ 320,588
Sep 22, 2020 $ 0.116
+1.28%
$ 25.71 million $ 145,715
Sep 21, 2020 $ 0.114
-6.32%
$ 25.39 million $ 479,466
Sep 20, 2020 $ 0.122
-3.44%
$ 27.1 million $ 518,753
Sep 19, 2020 $ 0.126
+8.13%
$ 28.07 million $ 421,053
Sep 18, 2020 $ 0.117
-4.30%
$ 25.93 million $ 204,874
Sep 17, 2020 $ 0.122
-4.54%
$ 27.09 million $ 483,418
Sep 16, 2020 $ 0.128
-1.11%
$ 28.39 million $ 349,423
Sep 15, 2020 $ 0.129
+2.50%
$ 28.71 million $ 742,150
Sep 14, 2020 $ 0.126
-3.68%
$ 28 million $ 644,822
Sep 13, 2020 $ 0.131
-5.86%
$ 29.06 million $ 1.01 million
Sep 12, 2020 $ 0.139
-0.35%
$ 30.87 million $ 633,195
Sep 11, 2020 $ 0.139
+0.50%
$ 30.97 million $ 3.68 million
Sep 10, 2020 $ 0.139
+25.22%
$ 30.8 million $ 3.58 million
Sep 9, 2020 $ 0.111
+8.02%
$ 24.6 million $ 605,874
Sep 8, 2020 $ 0.102
-5.38%
$ 22.77 million $ 338,567
Sep 7, 2020 $ 0.108
-6.76%
$ 24.04 million $ 417,723
Sep 6, 2020 $ 0.116
+12.78%
$ 25.79 million $ 499,870
Sep 5, 2020 $ 0.103
-14.95%
$ 22.83 million $ 947,467
Sep 4, 2020 $ 0.121
+8.62%
$ 26.86 million $ 741,880
Sep 3, 2020 $ 0.111
-24.65%
$ 24.76 million $ 831,162
Sep 2, 2020 $ 0.148
-3.94%
$ 32.88 million $ 582,413
Sep 1, 2020 $ 0.154
-3.54%
$ 34.22 million $ 1.59 million
Aug 31, 2020 $ 0.16
+1.07%
$ 35.49 million $ 615,374
Aug 30, 2020 $ 0.158
-3.62%
$ 35.09 million $ 838,075
Aug 29, 2020 $ 0.164
+0.46%
$ 36.43 million $ 580,973
Aug 28, 2020 $ 0.163
-1.56%
$ 36.26 million $ 760,504
Aug 27, 2020 $ 0.166
-5.88%
$ 36.84 million $ 1.64 million
Aug 26, 2020 $ 0.176
+13.37%
$ 39.14 million $ 1.46 million
Aug 25, 2020 $ 0.155
-9.06%
$ 34.55 million $ 740,990
Aug 24, 2020 $ 0.171
+3.58%
$ 38 million $ 752,497
Aug 23, 2020 $ 0.165
+0.30%
$ 36.7 million $ 896,633
Aug 22, 2020 $ 0.165
+9.01%
$ 36.58 million $ 1.1 million
Aug 21, 2020 $ 0.151
-15.40%
$ 33.56 million $ 1.9 million
Aug 20, 2020 $ 0.178
+6.86%
$ 39.68 million $ 1.44 million
Aug 19, 2020 $ 0.167
+1.29%
$ 37.12 million $ 1.25 million