Ethos Historical Data

ETHOS Page 18
Download
Date Close Price change Market cap Trading volume
Aug 18, 2020 $ 0.165
-11.14%
$ 36.65 million $ 1.83 million
Aug 17, 2020 $ 0.186
+3.81%
$ 41.26 million $ 2.58 million
Aug 16, 2020 $ 0.179
-5.01%
$ 39.74 million $ 1.82 million
Aug 15, 2020 $ 0.188
-4.47%
$ 41.84 million $ 2.5 million
Aug 14, 2020 $ 0.197
-3.84%
$ 43.79 million $ 2.62 million
Aug 13, 2020 $ 0.205
-8.49%
$ 45.56 million $ 2.16 million
Aug 12, 2020 $ 0.224
+15.76%
$ 49.8 million $ 2.97 million
Aug 11, 2020 $ 0.194
-6.58%
$ 43.02 million $ 2.18 million
Aug 10, 2020 $ 0.207
-5.99%
$ 46.03 million $ 2.71 million
Aug 9, 2020 $ 0.22
-7.59%
$ 48.94 million $ 1.91 million
Aug 8, 2020 $ 0.238
+1.27%
$ 52.85 million $ 3.08 million
Aug 7, 2020 $ 0.235
+13.32%
$ 52.18 million $ 4.06 million
Aug 6, 2020 $ 0.207
+6.76%
$ 46.05 million $ 2.27 million
Aug 5, 2020 $ 0.194
-1.03%
$ 43.14 million $ 2.95 million
Aug 4, 2020 $ 0.196
+17.57%
$ 43.58 million $ 3.45 million
Aug 3, 2020 $ 0.167
-0.98%
$ 37.1 million $ 2.4 million
Aug 2, 2020 $ 0.168
+12.03%
$ 37.45 million $ 4.31 million
Aug 1, 2020 $ 0.15
-9.68%
$ 33.43 million $ 1.72 million
Jul 31, 2020 $ 0.166
-7.04%
$ 37.01 million $ 1.61 million
Jul 30, 2020 $ 0.179
+6.51%
$ 39.83 million $ 3.67 million
Jul 29, 2020 $ 0.168
-13.12%
$ 37.39 million $ 3.12 million
Jul 28, 2020 $ 0.194
+5.17%
$ 43.02 million $ 6.57 million
Jul 27, 2020 $ 0.184
+24.75%
$ 40.87 million $ 10.08 million
Jul 26, 2020 $ 0.147
-3.11%
$ 32.76 million $ 5.8 million
Jul 25, 2020 $ 0.152
+10.76%
$ 33.79 million $ 5.83 million
Jul 24, 2020 $ 0.137
+38.94%
$ 30.49 million $ 6.35 million
Jul 23, 2020 $ 0.0987
-12.43%
$ 21.93 million $ 1.82 million
Jul 22, 2020 $ 0.113
+21.85%
$ 25.05 million $ 2.92 million
Jul 21, 2020 $ 0.0925
+12.47%
$ 20.55 million $ 4.51 million
Jul 20, 2020 $ 0.0822
+15.68%
$ 18.28 million $ 3.81 million
Jul 19, 2020 $ 0.0711
-2.92%
$ 15.8 million $ 822,371
Jul 18, 2020 $ 0.0732
+4.62%
$ 16.28 million $ 1.09 million
Jul 17, 2020 $ 0.07
+8.40%
$ 15.56 million $ 1.68 million
Jul 16, 2020 $ 0.0646
-5.27%
$ 14.36 million $ 1.61 million
Jul 15, 2020 $ 0.0682
+5.94%
$ 15.16 million $ 4.82 million
Jul 14, 2020 $ 0.0644
+13.14%
$ 14.31 million $ 1.46 million
Jul 13, 2020 $ 0.0569
+0.66%
$ 12.65 million $ 643,860
Jul 12, 2020 $ 0.0565
-0.66%
$ 12.56 million $ 280,999
Jul 11, 2020 $ 0.0569
-4.20%
$ 12.65 million $ 399,873
Jul 10, 2020 $ 0.0594
+10.36%
$ 13.2 million $ 1.6 million
Jul 9, 2020 $ 0.0538
-3.03%
$ 11.96 million $ 487,463
Jul 8, 2020 $ 0.0555
+1.29%
$ 12.33 million $ 663,090
Jul 7, 2020 $ 0.0548
-2.57%
$ 12.17 million $ 391,028
Jul 6, 2020 $ 0.0562
+1.59%
$ 12.49 million $ 786,730
Jul 5, 2020 $ 0.0553
+8.11%
$ 12.29 million $ 1.2 million
Jul 4, 2020 $ 0.0511
+3.11%
$ 11.37 million $ 163,895
Jul 3, 2020 $ 0.0496
+1.76%
$ 11.02 million $ 194,775
Jul 2, 2020 $ 0.0487
-4.39%
$ 10.83 million $ 356,959
Jul 1, 2020 $ 0.051
+4.38%
$ 11.33 million $ 423,981
Jun 30, 2020 $ 0.0488
+0.00%
$ 10.86 million $ 354,097