Ethos Historical Data

ETHOS Page 25
Download
Date Close Price change Market cap Trading volume
Sep 3, 2019 $ 0.0825
+3.73%
$ 18.33 million $ 177,465
Sep 2, 2019 $ 0.0795
+1.37%
$ 17.68 million $ 178,048
Sep 1, 2019 $ 0.0786
-2.63%
$ 17.48 million $ 118,528
Aug 31, 2019 $ 0.0808
-1.32%
$ 17.96 million $ 108,349
Aug 30, 2019 $ 0.0819
-0.08%
$ 18.2 million $ 75,765
Aug 29, 2019 $ 0.0819
-1.94%
$ 18.21 million $ 219,987
Aug 28, 2019 $ 0.0835
-6.38%
$ 18.57 million $ 212,180
Aug 27, 2019 $ 0.0892
-1.11%
$ 19.83 million $ 159,642
Aug 26, 2019 $ 0.0899
+3.64%
$ 19.99 million $ 5.46 million
Aug 25, 2019 $ 0.0867
-2.87%
$ 19.28 million $ 1.64 million
Aug 24, 2019 $ 0.0893
-2.05%
$ 19.85 million $ 393,855
Aug 23, 2019 $ 0.0912
-1.44%
$ 20.26 million $ 569,594
Aug 22, 2019 $ 0.0925
-0.31%
$ 20.56 million $ 644,851
Aug 21, 2019 $ 0.0929
+9.45%
$ 20.65 million $ 1 million
Aug 20, 2019 $ 0.0849
+0.05%
$ 18.87 million $ 420,816
Aug 19, 2019 $ 0.0844
+3.06%
$ 18.75 million $ 157,752
Aug 18, 2019 $ 0.0819
-1.83%
$ 18.21 million $ 192,447
Aug 17, 2019 $ 0.0833
+3.51%
$ 18.52 million $ 212,395
Aug 16, 2019 $ 0.0802
-2.28%
$ 17.82 million $ 345,325
Aug 15, 2019 $ 0.0816
-2.74%
$ 18.15 million $ 486,728
Aug 14, 2019 $ 0.0837
-10.08%
$ 18.6 million $ 534,368
Aug 13, 2019 $ 0.0931
-3.22%
$ 20.69 million $ 321,401
Aug 12, 2019 $ 0.0963
+0.68%
$ 21.4 million $ 757,657
Aug 11, 2019 $ 0.0956
+1.23%
$ 21.24 million $ 527,797
Aug 10, 2019 $ 0.0944
+0.16%
$ 20.99 million $ 556,499
Aug 9, 2019 $ 0.0945
-2.80%
$ 21 million $ 486,053
Aug 8, 2019 $ 0.0974
+0.17%
$ 21.65 million $ 632,684
Aug 7, 2019 $ 0.0972
-13.29%
$ 21.61 million $ 1.26 million
Aug 6, 2019 $ 0.112
+9.58%
$ 24.93 million $ 1.17 million
Aug 5, 2019 $ 0.102
-7.55%
$ 22.75 million $ 705,731
Aug 4, 2019 $ 0.111
-4.03%
$ 24.6 million $ 501,358
Aug 3, 2019 $ 0.115
+1.64%
$ 25.64 million $ 905,138
Aug 2, 2019 $ 0.113
+0.30%
$ 25.22 million $ 666,732
Aug 1, 2019 $ 0.113
-3.11%
$ 25.15 million $ 586,996
Jul 31, 2019 $ 0.117
-3.09%
$ 25.95 million $ 931,253
Jul 30, 2019 $ 0.12
-3.72%
$ 26.78 million $ 712,870
Jul 29, 2019 $ 0.125
+1.69%
$ 27.82 million $ 647,134
Jul 28, 2019 $ 0.123
+2.01%
$ 27.35 million $ 427,633
Jul 27, 2019 $ 0.121
-5.60%
$ 26.81 million $ 379,573
Jul 26, 2019 $ 0.128
+2.00%
$ 28.41 million $ 556,328
Jul 25, 2019 $ 0.125
-1.66%
$ 27.85 million $ 421,570
Jul 24, 2019 $ 0.127
+0.98%
$ 28.32 million $ 624,794
Jul 23, 2019 $ 0.126
-11.25%
$ 28.04 million $ 1.39 million
Jul 22, 2019 $ 0.142
+8.39%
$ 31.6 million $ 2.39 million
Jul 21, 2019 $ 0.131
+4.78%
$ 29.15 million $ 724,024
Jul 20, 2019 $ 0.125
-0.52%
$ 27.82 million $ 930,408
Jul 19, 2019 $ 0.126
+5.05%
$ 27.97 million $ 993,413
Jul 18, 2019 $ 0.12
+5.41%
$ 26.62 million $ 725,725
Jul 17, 2019 $ 0.114
-0.89%
$ 25.25 million $ 909,472
Jul 16, 2019 $ 0.115
-11.48%
$ 25.48 million $ 965,059