Ethos Historical Data

ETHOS Page 2
Download
Date Close Price change Market cap Trading volume
Jun 27 $ 0.004
-48.72%
$ 329,434 $ 10,904
Jun 20 $ 0.0078
+100.00%
$ 642,396 $ 64,585
Jun 13 $ 0.0039
-11.36%
$ 321,198 $ 5,299
Jun 6 $ 0.0044
-34.33%
$ 362,377 $ 5,494
May 30 $ 0.0067
-21.18%
$ 551,802 $ 9,014
May 23 $ 0.0085
-23.42%
$ 700,047 $ 32,802
May 16 $ 0.0111
-62.50%
$ 914,179 $ 245,329
May 9 $ 0.0274
+188.42%
$ 2.26 million $ 319,111
May 2 $ 0.0093
-27.34%
$ 765,934 $ 603,097
Apr 25 $ 0.0129
+0.00%
$ 1.06 million $ 713,579
Apr 18 $ 0.0126
-0.79%
$ 1.04 million $ 707,683
Apr 11 $ 0.0129
-26.29%
$ 1.06 million $ 902,426
Apr 4 $ 0.0176
-19.27%
$ 1.45 million $ 1.04 million
Mar 28 $ 0.0219
+0.46%
$ 1.8 million $ 1.21 million
Mar 21 $ 0.0217
-1.81%
$ 1.79 million $ 1.14 million
Mar 14 $ 0.0221
-3.91%
$ 1.82 million $ 875,545
Mar 7 $ 0.0227
-6.20%
$ 1.87 million $ 1.14 million
Feb 28 $ 0.0242
+32.97%
$ 1.99 million $ 1.71 million
Feb 21 $ 0.0177
-25.94%
$ 1.46 million $ 941,378
Feb 14 $ 0.0239
-2.45%
$ 1.97 million $ 471,804
Feb 7 $ 0.0246
-1.60%
$ 2.03 million $ 788,493
Jan 31 $ 0.0248
-3.88%
$ 2.04 million $ 626,005
Jan 24 $ 0.0265
-9.25%
$ 2.18 million $ 549,513
Jan 17 $ 0.0285
-18.34%
$ 2.35 million $ 595,059
Jan 10 $ 0.0365
+7.04%
$ 3.01 million $ 368,657
Dec 20 $ 0.0401
-0.25%
$ 3.3 million $ 779,730
Dec 13 $ 0.0407
+3.83%
$ 3.35 million $ 736,726
Dec 6 $ 0.0394
-3.19%
$ 3.24 million $ 888,361
Nov 29 $ 0.0404
-18.05%
$ 3.33 million $ 880,334
Nov 22 $ 0.0493
+8.11%
$ 4.06 million $ 905,712
Nov 15 $ 0.0457
-11.43%
$ 3.76 million $ 770,074
Nov 8 $ 0.0516
-17.17%
$ 4.25 million $ 858,329
Nov 1 $ 0.0624
+10.44%
$ 5.14 million $ 1.08 million
Oct 25 $ 0.0531
-32.01%
$ 4.37 million $ 764,849
Oct 18 $ 0.0779
-38.32%
$ 6.42 million $ 2.23 million
Oct 11 $ 0.126
+148.62%
$ 10.4 million $ 2.45 million
Oct 4 $ 0.0508
-22.91%
$ 4.18 million $ 1.76 million
Sep 27 $ 0.0651
+52.46%
$ 5.36 million $ 2.37 million
Sep 20 $ 0.0415
-35.26%
$ 3.42 million $ 2.24 million
Sep 13 $ 0.0651
-17.18%
$ 5.36 million $ 3.52 million
Sep 6 $ 0.0784
-28.14%
$ 6.46 million $ 1.97 million
Aug 30 $ 0.107
-48.90%
$ 8.83 million $ 1.25 million
Aug 23 $ 0.209
-32.08%
$ 17.23 million $ 866,774
Aug 16 $ 4.13
+1.10%
$ 340.15 million $ 5.83 million
Aug 9 $ 4.08
+13.87%
$ 335.86 million $ 43.8 million
Aug 2 $ 3.5
+51.30%
$ 287.93 million $ 70.21 million
Jul 26 $ 2.31
+19.47%
$ 190.42 million $ 12.2 million
Jul 19 $ 1.93
+0.85%
$ 159.21 million $ 15.34 million
Jul 12 $ 1.92
-11.16%
$ 157.91 million $ 11.87 million
Jul 5 $ 2.16
-5.65%
$ 177.75 million $ 10.29 million