Ethos Historical Data

ETHOS Page 20
Download
Date Close Price change Market cap Trading volume
May 10, 2020 $ 0.0276
-8.53%
$ 6.13 million $ 421,613
May 9, 2020 $ 0.0302
-0.70%
$ 6.71 million $ 159,692
May 8, 2020 $ 0.0304
+5.76%
$ 6.75 million $ 451,722
May 7, 2020 $ 0.0287
-6.06%
$ 6.39 million $ 556,979
May 6, 2020 $ 0.0306
-4.48%
$ 6.8 million $ 296,223
May 5, 2020 $ 0.032
-1.04%
$ 7.12 million $ 258,384
May 4, 2020 $ 0.0324
-2.95%
$ 7.19 million $ 384,661
May 3, 2020 $ 0.0333
-11.19%
$ 7.41 million $ 1 million
May 2, 2020 $ 0.0375
+13.90%
$ 8.34 million $ 3.25 million
May 1, 2020 $ 0.033
+12.11%
$ 7.33 million $ 824,016
Apr 30, 2020 $ 0.0294
-7.38%
$ 6.53 million $ 445,227
Apr 29, 2020 $ 0.0317
+6.40%
$ 7.05 million $ 349,426
Apr 28, 2020 $ 0.0298
+0.05%
$ 6.63 million $ 91,017
Apr 27, 2020 $ 0.0298
-0.75%
$ 6.62 million $ 180,202
Apr 26, 2020 $ 0.03
+3.90%
$ 6.67 million $ 348,955
Apr 25, 2020 $ 0.0289
-0.12%
$ 6.42 million $ 379,739
Apr 24, 2020 $ 0.0289
+1.39%
$ 6.43 million $ 247,067
Apr 23, 2020 $ 0.0285
+0.21%
$ 6.34 million $ 284,148
Apr 22, 2020 $ 0.0285
+5.34%
$ 6.32 million $ 205,817
Apr 21, 2020 $ 0.027
-1.44%
$ 6 million $ 92,987
Apr 20, 2020 $ 0.0274
-5.90%
$ 6.09 million $ 209,850
Apr 19, 2020 $ 0.0291
+2.51%
$ 6.48 million $ 352,775
Apr 18, 2020 $ 0.0284
+3.84%
$ 6.32 million $ 82,714
Apr 17, 2020 $ 0.0274
-1.65%
$ 6.08 million $ 74,744
Apr 16, 2020 $ 0.0278
+8.32%
$ 6.18 million $ 120,683
Apr 15, 2020 $ 0.0257
-2.32%
$ 5.71 million $ 155,284
Apr 14, 2020 $ 0.0263
+0.65%
$ 5.84 million $ 219,133
Apr 13, 2020 $ 0.0261
-3.04%
$ 5.81 million $ 151,862
Apr 12, 2020 $ 0.027
+1.06%
$ 6 million $ 157,810
Apr 11, 2020 $ 0.0267
-0.73%
$ 5.93 million $ 96,675
Apr 10, 2020 $ 0.0269
-9.32%
$ 5.97 million $ 301,151
Apr 9, 2020 $ 0.0296
+1.55%
$ 6.59 million $ 204,194
Apr 8, 2020 $ 0.0292
+1.60%
$ 6.49 million $ 95,420
Apr 7, 2020 $ 0.0287
-1.52%
$ 6.39 million $ 219,972
Apr 6, 2020 $ 0.0291
+6.33%
$ 6.48 million $ 291,452
Apr 5, 2020 $ 0.0274
-3.16%
$ 6.09 million $ 169,831
Apr 4, 2020 $ 0.0283
-1.31%
$ 6.29 million $ 207,083
Apr 3, 2020 $ 0.0287
+0.65%
$ 6.38 million $ 231,739
Apr 2, 2020 $ 0.0285
-1.43%
$ 6.34 million $ 268,985
Apr 1, 2020 $ 0.0289
+8.61%
$ 6.43 million $ 564,866
Mar 31, 2020 $ 0.0267
-0.21%
$ 5.93 million $ 236,150
Mar 30, 2020 $ 0.0267
+13.32%
$ 5.94 million $ 606,869
Mar 29, 2020 $ 0.0236
-2.88%
$ 5.25 million $ 277,638
Mar 28, 2020 $ 0.0243
+1.15%
$ 5.4 million $ 91,466
Mar 27, 2020 $ 0.024
-6.74%
$ 5.34 million $ 179,713
Mar 26, 2020 $ 0.0258
-2.37%
$ 5.73 million $ 221,668
Mar 25, 2020 $ 0.0264
+2.63%
$ 5.87 million $ 309,790
Mar 24, 2020 $ 0.0257
-1.04%
$ 5.72 million $ 226,497
Mar 23, 2020 $ 0.026
+18.21%
$ 5.78 million $ 336,230
Mar 22, 2020 $ 0.022
-9.11%
$ 4.89 million $ 101,649