Ethos Historical Data

ETHOS Page 21
Download
Date Close Price change Market cap Trading volume
Mar 21, 2020 $ 0.0242
+0.15%
$ 5.37 million $ 354,221
Mar 20, 2020 $ 0.0241
-7.42%
$ 5.36 million $ 459,756
Mar 19, 2020 $ 0.0261
+23.60%
$ 5.79 million $ 911,304
Mar 18, 2020 $ 0.0211
-7.32%
$ 4.69 million $ 476,163
Mar 17, 2020 $ 0.0228
+5.16%
$ 5.07 million $ 377,322
Mar 16, 2020 $ 0.0217
-21.06%
$ 4.81 million $ 602,028
Mar 15, 2020 $ 0.0275
-0.05%
$ 6.1 million $ 444,914
Mar 14, 2020 $ 0.0275
-5.36%
$ 6.11 million $ 474,043
Mar 13, 2020 $ 0.0289
+25.40%
$ 6.43 million $ 1.13 million
Mar 12, 2020 $ 0.0231
-53.76%
$ 5.13 million $ 1.29 million
Mar 11, 2020 $ 0.0499
+2.32%
$ 11.09 million $ 3.32 million
Mar 10, 2020 $ 0.0488
+3.26%
$ 10.84 million $ 2.08 million
Mar 9, 2020 $ 0.0472
+7.98%
$ 10.49 million $ 1.04 million
Mar 8, 2020 $ 0.0437
-17.78%
$ 9.71 million $ 1.29 million
Mar 7, 2020 $ 0.0531
-6.89%
$ 11.81 million $ 1.88 million
Mar 6, 2020 $ 0.0571
+12.61%
$ 12.69 million $ 2.92 million
Mar 5, 2020 $ 0.0507
+1.35%
$ 11.26 million $ 1.45 million
Mar 4, 2020 $ 0.05
-6.08%
$ 11.11 million $ 1.59 million
Mar 3, 2020 $ 0.0532
-5.45%
$ 11.83 million $ 1.97 million
Mar 2, 2020 $ 0.0563
+11.75%
$ 12.51 million $ 2.87 million
Mar 1, 2020 $ 0.0504
+3.99%
$ 11.2 million $ 2.42 million
Feb 29, 2020 $ 0.0485
-5.53%
$ 10.78 million $ 2.88 million
Feb 28, 2020 $ 0.0513
+10.92%
$ 11.41 million $ 3.59 million
Feb 27, 2020 $ 0.0462
+3.71%
$ 10.27 million $ 1.87 million
Feb 26, 2020 $ 0.0446
-8.88%
$ 9.9 million $ 3 million
Feb 25, 2020 $ 0.049
+9.24%
$ 10.88 million $ 1.88 million
Feb 24, 2020 $ 0.0448
-8.51%
$ 9.97 million $ 874,611
Feb 23, 2020 $ 0.049
+1.92%
$ 10.89 million $ 1.29 million
Feb 22, 2020 $ 0.0481
+12.97%
$ 10.68 million $ 2.75 million
Feb 21, 2020 $ 0.0425
-3.61%
$ 9.46 million $ 1.07 million
Feb 20, 2020 $ 0.0442
-6.96%
$ 9.82 million $ 1.86 million
Feb 19, 2020 $ 0.0475
-4.44%
$ 10.56 million $ 3.79 million
Feb 18, 2020 $ 0.0497
+3.09%
$ 11.04 million $ 1.4 million
Feb 17, 2020 $ 0.0482
-8.97%
$ 10.72 million $ 3.99 million
Feb 16, 2020 $ 0.053
+15.57%
$ 11.78 million $ 3.32 million
Feb 15, 2020 $ 0.0459
-14.59%
$ 10.19 million $ 2.28 million
Feb 14, 2020 $ 0.0537
-0.93%
$ 11.93 million $ 3.18 million
Feb 13, 2020 $ 0.0542
-18.05%
$ 12.04 million $ 13.44 million
Feb 12, 2020 $ 0.0661
+77.22%
$ 14.7 million $ 29.81 million
Feb 11, 2020 $ 0.0373
+14.99%
$ 8.3 million $ 2.61 million
Feb 10, 2020 $ 0.0325
+0.22%
$ 7.22 million $ 606,409
Feb 9, 2020 $ 0.0324
+5.88%
$ 7.2 million $ 566,112
Feb 8, 2020 $ 0.0306
-5.46%
$ 6.8 million $ 1.34 million
Feb 7, 2020 $ 0.0324
+7.71%
$ 7.2 million $ 1.6 million
Feb 6, 2020 $ 0.0301
+8.10%
$ 6.68 million $ 703,161
Feb 5, 2020 $ 0.0278
-3.19%
$ 6.18 million $ 643,303
Feb 4, 2020 $ 0.0287
+2.94%
$ 6.38 million $ 780,329
Feb 3, 2020 $ 0.0279
+6.99%
$ 6.2 million $ 619,542
Feb 2, 2020 $ 0.0261
+2.25%
$ 5.8 million $ 349,773
Feb 1, 2020 $ 0.0255
-0.99%
$ 5.67 million $ 294,090