Ethos Historical Data

ETHOS Page 26
Download
Date Close Price change Market cap Trading volume
Jul 15, 2019 $ 0.129
+2.56%
$ 28.78 million $ 1.08 million
Jul 14, 2019 $ 0.126
-7.61%
$ 28.07 million $ 1.74 million
Jul 13, 2019 $ 0.137
-9.27%
$ 30.38 million $ 2.89 million
Jul 12, 2019 $ 0.151
+37.38%
$ 33.48 million $ 8.65 million
Jul 11, 2019 $ 0.11
-11.53%
$ 24.37 million $ 1.93 million
Jul 10, 2019 $ 0.124
-9.52%
$ 27.55 million $ 5.09 million
Jul 9, 2019 $ 0.137
-9.37%
$ 30.44 million $ 11.97 million
Jul 8, 2019 $ 0.151
+15.94%
$ 33.59 million $ 8.83 million
Jul 7, 2019 $ 0.13
+8.72%
$ 28.97 million $ 1.21 million
Jul 6, 2019 $ 0.12
+0.74%
$ 26.65 million $ 1.5 million
Jul 5, 2019 $ 0.119
-8.76%
$ 26.45 million $ 2.85 million
Jul 4, 2019 $ 0.13
+7.37%
$ 28.99 million $ 8.63 million
Jul 3, 2019 $ 0.121
+30.13%
$ 27 million $ 4.61 million
Jul 2, 2019 $ 0.0933
-2.78%
$ 20.75 million $ 636,644
Jul 1, 2019 $ 0.096
-0.24%
$ 21.34 million $ 453,983
Jun 30, 2019 $ 0.0962
-5.66%
$ 21.39 million $ 501,716
Jun 29, 2019 $ 0.102
-1.42%
$ 22.68 million $ 1.13 million
Jun 28, 2019 $ 0.103
+7.81%
$ 23.01 million $ 738,853
Jun 27, 2019 $ 0.096
-2.98%
$ 21.34 million $ 916,349
Jun 26, 2019 $ 0.0989
-8.68%
$ 21.99 million $ 1.11 million
Jun 25, 2019 $ 0.108
-0.98%
$ 24.09 million $ 665,592
Jun 24, 2019 $ 0.109
+4.30%
$ 24.33 million $ 1.42 million
Jun 23, 2019 $ 0.105
-1.73%
$ 23.32 million $ 1.15 million
Jun 22, 2019 $ 0.107
-0.98%
$ 23.73 million $ 1.13 million
Jun 21, 2019 $ 0.108
-4.81%
$ 23.97 million $ 751,422
Jun 20, 2019 $ 0.113
-5.45%
$ 25.18 million $ 787,764
Jun 19, 2019 $ 0.12
-5.91%
$ 26.7 million $ 679,102
Jun 18, 2019 $ 0.128
+7.48%
$ 28.38 million $ 556,969
Jun 17, 2019 $ 0.119
-2.00%
$ 26.4 million $ 589,226
Jun 16, 2019 $ 0.121
-3.63%
$ 26.94 million $ 776,598
Jun 15, 2019 $ 0.126
+0.38%
$ 27.96 million $ 1.17 million
Jun 14, 2019 $ 0.125
-6.34%
$ 27.86 million $ 1.24 million
Jun 13, 2019 $ 0.134
-4.40%
$ 29.74 million $ 891,516
Jun 12, 2019 $ 0.14
+0.05%
$ 31.11 million $ 1.07 million
Jun 11, 2019 $ 0.14
-0.89%
$ 31.09 million $ 1.42 million
Jun 10, 2019 $ 0.141
+7.61%
$ 31.37 million $ 2 million
Jun 9, 2019 $ 0.132
-5.52%
$ 29.36 million $ 1.16 million
Jun 8, 2019 $ 0.14
+3.74%
$ 31.07 million $ 968,720
Jun 7, 2019 $ 0.135
-3.61%
$ 29.95 million $ 615,958
Jun 6, 2019 $ 0.14
-4.40%
$ 31.08 million $ 610,942
Jun 5, 2019 $ 0.147
+27.64%
$ 32.63 million $ 538,820
Jun 4, 2019 $ 0.115
-14.96%
$ 25.46 million $ 454,600
Jun 3, 2019 $ 0.135
-10.79%
$ 29.98 million $ 763,448
Jun 2, 2019 $ 0.15
+14.50%
$ 33.36 million $ 764,836
Jun 1, 2019 $ 0.131
-2.78%
$ 29.23 million $ 990,629
May 31, 2019 $ 0.135
-3.46%
$ 30.03 million $ 683,097
May 30, 2019 $ 0.14
-1.72%
$ 31.2 million $ 2.36 million
May 29, 2019 $ 0.143
+4.71%
$ 31.77 million $ 862,924
May 28, 2019 $ 0.136
-6.45%
$ 30.34 million $ 966,227
May 27, 2019 $ 0.146
-1.93%
$ 32.56 million $ 1.95 million