Ethos Historical Data

ETHOS Page 22
Download
Date Close Price change Market cap Trading volume
Jan 31, 2020 $ 0.0258
+0.59%
$ 5.73 million $ 270,465
Jan 30, 2020 $ 0.0256
+3.17%
$ 5.69 million $ 432,328
Jan 29, 2020 $ 0.0248
-3.07%
$ 5.52 million $ 276,167
Jan 28, 2020 $ 0.0256
-0.63%
$ 5.69 million $ 376,271
Jan 27, 2020 $ 0.0258
-3.47%
$ 5.73 million $ 460,217
Jan 26, 2020 $ 0.0267
+1.31%
$ 5.93 million $ 139,944
Jan 25, 2020 $ 0.0264
-0.70%
$ 5.86 million $ 119,270
Jan 24, 2020 $ 0.0265
-1.41%
$ 5.9 million $ 410,323
Jan 23, 2020 $ 0.0269
-1.04%
$ 5.98 million $ 684,938
Jan 22, 2020 $ 0.0272
+1.91%
$ 6.05 million $ 224,186
Jan 21, 2020 $ 0.0267
-2.89%
$ 5.93 million $ 319,610
Jan 20, 2020 $ 0.0275
-2.82%
$ 6.11 million $ 561,154
Jan 19, 2020 $ 0.0283
+2.10%
$ 6.29 million $ 1.23 million
Jan 18, 2020 $ 0.0277
-0.72%
$ 6.16 million $ 711,277
Jan 17, 2020 $ 0.0279
+1.02%
$ 6.2 million $ 847,512
Jan 16, 2020 $ 0.0276
+1.05%
$ 6.14 million $ 783,470
Jan 15, 2020 $ 0.0273
-4.21%
$ 6.07 million $ 1.61 million
Jan 14, 2020 $ 0.0285
-2.99%
$ 6.35 million $ 1.94 million
Jan 13, 2020 $ 0.0294
-6.35%
$ 6.54 million $ 2.22 million
Jan 12, 2020 $ 0.0314
+8.15%
$ 6.99 million $ 3.66 million
Jan 11, 2020 $ 0.0291
+6.75%
$ 6.46 million $ 2.21 million
Jan 10, 2020 $ 0.0272
+12.66%
$ 6.05 million $ 2.81 million
Jan 9, 2020 $ 0.0242
-6.27%
$ 5.37 million $ 1.07 million
Jan 8, 2020 $ 0.0258
-5.06%
$ 5.73 million $ 1.54 million
Jan 7, 2020 $ 0.0272
+7.89%
$ 6.04 million $ 2.74 million
Jan 6, 2020 $ 0.0252
-9.57%
$ 5.6 million $ 1.73 million
Jan 5, 2020 $ 0.0278
+9.99%
$ 6.19 million $ 2.7 million
Jan 4, 2020 $ 0.0253
-9.56%
$ 5.63 million $ 4.56 million
Jan 3, 2020 $ 0.028
+4.62%
$ 6.22 million $ 9.43 million
Jan 2, 2020 $ 0.0267
+48.71%
$ 5.95 million $ 8.01 million
Jan 1, 2020 $ 0.018
+1.73%
$ 4 million $ 143,931
Dec 31, 2019 $ 0.0177
-1.49%
$ 3.93 million $ 87,415
Dec 30, 2019 $ 0.0179
-6.53%
$ 3.99 million $ 120,130
Dec 29, 2019 $ 0.0192
+7.00%
$ 4.27 million $ 209,238
Dec 28, 2019 $ 0.0179
+0.91%
$ 3.99 million $ 87,282
Dec 27, 2019 $ 0.0178
+2.65%
$ 3.95 million $ 120,983
Dec 26, 2019 $ 0.0173
-2.10%
$ 3.85 million $ 112,778
Dec 25, 2019 $ 0.0177
-20.30%
$ 3.93 million $ 78,571
Dec 24, 2019 $ 0.0222
+2.55%
$ 4.93 million $ 225
Dec 23, 2019 $ 0.0216
+14.59%
$ 4.81 million $ 216
Dec 22, 2019 $ 0.0189
-5.21%
$ 4.19 million $ 174,791
Dec 21, 2019 $ 0.0199
-3.26%
$ 4.43 million $ 92,252
Dec 20, 2019 $ 0.0206
+3.23%
$ 4.58 million $ 134,636
Dec 19, 2019 $ 0.0199
-2.12%
$ 4.43 million $ 181,440
Dec 18, 2019 $ 0.0204
+5.85%
$ 4.53 million $ 259,627
Dec 17, 2019 $ 0.0193
-10.28%
$ 4.29 million $ 355,293
Dec 16, 2019 $ 0.0215
-7.84%
$ 4.78 million $ 279,814
Dec 15, 2019 $ 0.0233
+2.41%
$ 5.18 million $ 333,534
Dec 14, 2019 $ 0.0228
-2.84%
$ 5.06 million $ 327,496
Dec 13, 2019 $ 0.0234
+2.53%
$ 5.21 million $ 329,785