Ethos Historical Data

ETHOS Page 24
Download
Date Close Price change Market cap Trading volume
Oct 23, 2019 $ 0.0426
-13.22%
$ 9.47 million $ 410,167
Oct 22, 2019 $ 0.0491
-1.68%
$ 10.91 million $ 234,481
Oct 21, 2019 $ 0.0499
+0.60%
$ 11.1 million $ 215,163
Oct 20, 2019 $ 0.0496
+1.85%
$ 11.03 million $ 191,674
Oct 19, 2019 $ 0.0487
+2.08%
$ 10.82 million $ 188,602
Oct 18, 2019 $ 0.0477
-3.09%
$ 10.6 million $ 198,012
Oct 17, 2019 $ 0.0492
+0.36%
$ 10.94 million $ 279,304
Oct 16, 2019 $ 0.049
-5.17%
$ 10.9 million $ 414,875
Oct 15, 2019 $ 0.0517
-7.97%
$ 11.5 million $ 331,084
Oct 14, 2019 $ 0.0562
+5.83%
$ 12.49 million $ 567,062
Oct 13, 2019 $ 0.0531
-3.47%
$ 11.8 million $ 302,008
Oct 12, 2019 $ 0.055
+2.73%
$ 12.23 million $ 252,020
Oct 11, 2019 $ 0.0536
-1.48%
$ 11.92 million $ 344,496
Oct 10, 2019 $ 0.0544
-8.13%
$ 12.1 million $ 1.01 million
Oct 9, 2019 $ 0.0591
-2.89%
$ 13.13 million $ 1.22 million
Oct 8, 2019 $ 0.0607
-3.48%
$ 13.49 million $ 1.06 million
Oct 7, 2019 $ 0.0629
+5.34%
$ 13.98 million $ 666,246
Oct 6, 2019 $ 0.0599
-3.66%
$ 13.31 million $ 470,841
Oct 5, 2019 $ 0.0621
+3.10%
$ 13.81 million $ 441,163
Oct 4, 2019 $ 0.0605
-4.28%
$ 13.45 million $ 636,706
Oct 3, 2019 $ 0.0632
+1.35%
$ 14.05 million $ 1.35 million
Oct 2, 2019 $ 0.0624
+6.71%
$ 13.86 million $ 1.22 million
Oct 1, 2019 $ 0.0584
+6.40%
$ 12.99 million $ 769,216
Sep 30, 2019 $ 0.0549
+2.14%
$ 12.21 million $ 224,234
Sep 29, 2019 $ 0.0538
-3.61%
$ 11.95 million $ 419,319
Sep 28, 2019 $ 0.0558
+6.76%
$ 12.4 million $ 1.09 million
Sep 27, 2019 $ 0.0522
+1.10%
$ 11.61 million $ 196,059
Sep 26, 2019 $ 0.0517
-3.46%
$ 11.49 million $ 194,652
Sep 25, 2019 $ 0.0534
-4.91%
$ 11.88 million $ 344,264
Sep 24, 2019 $ 0.0557
-17.26%
$ 12.37 million $ 443,098
Sep 23, 2019 $ 0.0673
-3.14%
$ 14.95 million $ 232,912
Sep 22, 2019 $ 0.0695
-0.74%
$ 15.44 million $ 489,064
Sep 21, 2019 $ 0.07
+2.81%
$ 15.55 million $ 184,146
Sep 20, 2019 $ 0.0681
-2.25%
$ 15.13 million $ 285,493
Sep 19, 2019 $ 0.0696
-3.87%
$ 15.48 million $ 395,940
Sep 18, 2019 $ 0.0724
+4.56%
$ 16.1 million $ 751,667
Sep 17, 2019 $ 0.0693
-0.01%
$ 15.4 million $ 719,837
Sep 16, 2019 $ 0.0693
-2.23%
$ 15.41 million $ 336,604
Sep 15, 2019 $ 0.0709
+0.43%
$ 15.76 million $ 292,762
Sep 14, 2019 $ 0.0706
-0.26%
$ 15.69 million $ 418,659
Sep 13, 2019 $ 0.0708
-4.49%
$ 15.73 million $ 298,460
Sep 12, 2019 $ 0.0741
-0.40%
$ 16.47 million $ 399,466
Sep 11, 2019 $ 0.0742
-3.76%
$ 16.5 million $ 441,888
Sep 10, 2019 $ 0.0772
-3.10%
$ 17.17 million $ 520,131
Sep 9, 2019 $ 0.0796
-1.09%
$ 17.69 million $ 221,589
Sep 8, 2019 $ 0.0804
-0.45%
$ 17.88 million $ 276,178
Sep 7, 2019 $ 0.0808
+3.58%
$ 17.96 million $ 133,924
Sep 6, 2019 $ 0.0781
-3.75%
$ 17.36 million $ 182,763
Sep 5, 2019 $ 0.0811
-0.02%
$ 18.03 million $ 124,742
Sep 4, 2019 $ 0.0809
-1.87%
$ 17.98 million $ 166,850