Ethos Historical Data

ETHOS Page 23
Download
Date Close Price change Market cap Trading volume
Dec 12, 2019 $ 0.0229
-5.57%
$ 5.08 million $ 238,924
Dec 11, 2019 $ 0.0242
+3.09%
$ 5.37 million $ 280,628
Dec 10, 2019 $ 0.0234
-11.21%
$ 5.21 million $ 737,470
Dec 9, 2019 $ 0.0264
-4.26%
$ 5.87 million $ 299,699
Dec 8, 2019 $ 0.0276
+2.63%
$ 6.13 million $ 440,363
Dec 7, 2019 $ 0.0269
+1.89%
$ 5.97 million $ 1.08 million
Dec 6, 2019 $ 0.0264
+3.22%
$ 5.86 million $ 436,845
Dec 5, 2019 $ 0.0256
-3.28%
$ 5.69 million $ 1.03 million
Dec 4, 2019 $ 0.0267
-2.79%
$ 5.93 million $ 942,207
Dec 3, 2019 $ 0.0274
+2.31%
$ 6.1 million $ 221,831
Dec 2, 2019 $ 0.0268
-1.25%
$ 5.96 million $ 360,752
Dec 1, 2019 $ 0.0272
-3.61%
$ 6.04 million $ 360,304
Nov 30, 2019 $ 0.0282
-2.02%
$ 6.26 million $ 154,142
Nov 29, 2019 $ 0.0288
+0.88%
$ 6.4 million $ 215,540
Nov 28, 2019 $ 0.0285
-2.78%
$ 6.34 million $ 372,434
Nov 27, 2019 $ 0.0294
-1.52%
$ 6.54 million $ 571,156
Nov 26, 2019 $ 0.0299
+4.80%
$ 6.64 million $ 571,523
Nov 25, 2019 $ 0.0284
+12.00%
$ 6.32 million $ 848,811
Nov 24, 2019 $ 0.0254
-10.24%
$ 5.64 million $ 220,840
Nov 23, 2019 $ 0.0283
+0.82%
$ 6.28 million $ 283,005
Nov 22, 2019 $ 0.0279
-8.25%
$ 6.21 million $ 792,669
Nov 21, 2019 $ 0.0304
-10.73%
$ 6.77 million $ 665,898
Nov 20, 2019 $ 0.0341
-4.52%
$ 7.58 million $ 540,461
Nov 19, 2019 $ 0.0357
-5.74%
$ 7.94 million $ 649,135
Nov 18, 2019 $ 0.0379
-5.59%
$ 8.42 million $ 433,133
Nov 17, 2019 $ 0.0401
+3.33%
$ 8.92 million $ 1.06 million
Nov 16, 2019 $ 0.0389
+0.22%
$ 8.65 million $ 294,892
Nov 15, 2019 $ 0.0388
-2.27%
$ 8.63 million $ 671,642
Nov 14, 2019 $ 0.0397
-2.06%
$ 8.83 million $ 2.76 million
Nov 13, 2019 $ 0.0406
+1.77%
$ 9.02 million $ 1.17 million
Nov 12, 2019 $ 0.0398
-3.05%
$ 8.86 million $ 638,307
Nov 11, 2019 $ 0.0411
-1.00%
$ 9.14 million $ 773,362
Nov 10, 2019 $ 0.0416
+0.67%
$ 9.24 million $ 483,640
Nov 9, 2019 $ 0.0413
+1.82%
$ 9.18 million $ 937,480
Nov 8, 2019 $ 0.0406
-8.90%
$ 9.02 million $ 2.18 million
Nov 7, 2019 $ 0.0445
+2.28%
$ 9.9 million $ 1.61 million
Nov 6, 2019 $ 0.0435
-7.45%
$ 9.68 million $ 450,642
Nov 5, 2019 $ 0.047
+5.01%
$ 10.44 million $ 302,259
Nov 4, 2019 $ 0.0447
-2.68%
$ 9.94 million $ 303,832
Nov 3, 2019 $ 0.046
+0.58%
$ 10.22 million $ 325,202
Nov 2, 2019 $ 0.0457
+0.38%
$ 10.16 million $ 227,613
Nov 1, 2019 $ 0.0455
+1.81%
$ 10.12 million $ 516,956
Oct 31, 2019 $ 0.0447
+2.37%
$ 9.94 million $ 224,670
Oct 30, 2019 $ 0.0437
-4.01%
$ 9.71 million $ 430,592
Oct 29, 2019 $ 0.0455
+1.32%
$ 10.11 million $ 860,131
Oct 28, 2019 $ 0.0449
+0.52%
$ 9.98 million $ 704,801
Oct 27, 2019 $ 0.0447
+3.25%
$ 9.93 million $ 594,229
Oct 26, 2019 $ 0.0431
-2.39%
$ 9.58 million $ 661,597
Oct 25, 2019 $ 0.0441
+1.88%
$ 9.8 million $ 697,167
Oct 24, 2019 $ 0.0433
+1.60%
$ 9.62 million $ 462,020