Ethos Historical Data

ETHOS Page 19
Download
Date Close Price change Market cap Trading volume
Jun 29, 2020 $ 0.0489
+1.63%
$ 10.86 million $ 272,524
Jun 28, 2020 $ 0.048
+1.11%
$ 10.68 million $ 232,531
Jun 27, 2020 $ 0.0475
-3.52%
$ 10.56 million $ 650,647
Jun 26, 2020 $ 0.0492
-1.95%
$ 10.95 million $ 245,888
Jun 25, 2020 $ 0.0502
-5.54%
$ 11.17 million $ 593,303
Jun 24, 2020 $ 0.0532
-3.00%
$ 11.82 million $ 332,721
Jun 23, 2020 $ 0.0548
+0.46%
$ 12.18 million $ 543,492
Jun 22, 2020 $ 0.0546
-1.71%
$ 12.13 million $ 734,846
Jun 21, 2020 $ 0.0555
-2.09%
$ 12.34 million $ 411,002
Jun 20, 2020 $ 0.0567
-0.32%
$ 12.6 million $ 402,852
Jun 19, 2020 $ 0.0568
-5.38%
$ 12.63 million $ 441,446
Jun 18, 2020 $ 0.0601
-3.83%
$ 13.35 million $ 527,576
Jun 17, 2020 $ 0.0625
-4.04%
$ 13.88 million $ 997,100
Jun 16, 2020 $ 0.0651
+3.17%
$ 14.47 million $ 1.59 million
Jun 15, 2020 $ 0.0631
+4.79%
$ 14.03 million $ 2.83 million
Jun 14, 2020 $ 0.0602
-8.36%
$ 13.39 million $ 1.81 million
Jun 13, 2020 $ 0.0657
+13.86%
$ 14.61 million $ 2.7 million
Jun 12, 2020 $ 0.0577
+15.76%
$ 12.83 million $ 672,415
Jun 11, 2020 $ 0.0499
-9.43%
$ 11.08 million $ 698,209
Jun 10, 2020 $ 0.0551
+3.98%
$ 12.24 million $ 1.09 million
Jun 9, 2020 $ 0.0529
-1.39%
$ 11.77 million $ 576,164
Jun 8, 2020 $ 0.0537
+0.14%
$ 11.93 million $ 1.1 million
Jun 7, 2020 $ 0.0536
+15.10%
$ 11.92 million $ 1.76 million
Jun 6, 2020 $ 0.0466
+2.84%
$ 10.35 million $ 203,304
Jun 5, 2020 $ 0.0453
-2.07%
$ 10.07 million $ 447,850
Jun 4, 2020 $ 0.0463
+3.22%
$ 10.28 million $ 695,491
Jun 3, 2020 $ 0.0448
-5.66%
$ 9.96 million $ 719,916
Jun 2, 2020 $ 0.0475
+3.92%
$ 10.56 million $ 1.35 million
Jun 1, 2020 $ 0.0457
+2.02%
$ 10.16 million $ 1.95 million
May 31, 2020 $ 0.0448
+4.93%
$ 9.96 million $ 2.34 million
May 30, 2020 $ 0.0427
+5.94%
$ 9.49 million $ 632,245
May 29, 2020 $ 0.0403
-1.81%
$ 8.96 million $ 579,229
May 28, 2020 $ 0.041
+3.33%
$ 9.12 million $ 1.78 million
May 27, 2020 $ 0.0397
+4.88%
$ 8.82 million $ 999,573
May 26, 2020 $ 0.0378
-2.58%
$ 8.41 million $ 1.3 million
May 25, 2020 $ 0.0389
+28.68%
$ 8.64 million $ 2.38 million
May 24, 2020 $ 0.0302
-2.18%
$ 6.72 million $ 233,227
May 23, 2020 $ 0.0309
-0.94%
$ 6.87 million $ 291,490
May 22, 2020 $ 0.0312
+9.76%
$ 6.93 million $ 662,742
May 21, 2020 $ 0.0284
-5.67%
$ 6.32 million $ 268,684
May 20, 2020 $ 0.0301
-0.56%
$ 6.7 million $ 358,075
May 19, 2020 $ 0.0303
+0.37%
$ 6.73 million $ 197,067
May 18, 2020 $ 0.0302
+5.39%
$ 6.71 million $ 191,019
May 17, 2020 $ 0.0286
-3.61%
$ 6.37 million $ 231,015
May 16, 2020 $ 0.0297
+4.57%
$ 6.61 million $ 223,555
May 15, 2020 $ 0.0284
+0.37%
$ 6.31 million $ 78,318
May 14, 2020 $ 0.0283
+0.27%
$ 6.29 million $ 136,079
May 13, 2020 $ 0.0282
-0.45%
$ 6.27 million $ 200,890
May 12, 2020 $ 0.0283
+5.18%
$ 6.3 million $ 154,606
May 11, 2020 $ 0.0269
-2.31%
$ 5.99 million $ 193,435