Ethos Historical Data

ETHOS Page 27
Download
Date Close Price change Market cap Trading volume
May 26, 2019 $ 0.149
+5.20%
$ 33.23 million $ 2.57 million
May 25, 2019 $ 0.142
+1.88%
$ 31.52 million $ 1.16 million
May 24, 2019 $ 0.139
-2.81%
$ 30.93 million $ 2.29 million
May 23, 2019 $ 0.142
+3.04%
$ 31.67 million $ 1.93 million
May 22, 2019 $ 0.139
+3.26%
$ 30.81 million $ 1.93 million
May 21, 2019 $ 0.134
+4.41%
$ 29.81 million $ 1.25 million
May 20, 2019 $ 0.129
-1.86%
$ 28.58 million $ 843,344
May 19, 2019 $ 0.131
+0.91%
$ 29.14 million $ 833,027
May 18, 2019 $ 0.13
-0.11%
$ 28.96 million $ 517,504
May 17, 2019 $ 0.13
-5.71%
$ 28.99 million $ 1.03 million
May 16, 2019 $ 0.139
-5.35%
$ 30.87 million $ 1.53 million
May 15, 2019 $ 0.147
+25.84%
$ 32.65 million $ 1.68 million
May 14, 2019 $ 0.116
+1.25%
$ 25.69 million $ 879,179
May 13, 2019 $ 0.114
+0.37%
$ 25.31 million $ 776,284
May 12, 2019 $ 0.113
-16.97%
$ 25.2 million $ 589,828
May 11, 2019 $ 0.137
+15.90%
$ 30.44 million $ 1.91 million
May 10, 2019 $ 0.118
+8.38%
$ 26.27 million $ 1.29 million
May 9, 2019 $ 0.109
-2.83%
$ 24.25 million $ 651,426
May 8, 2019 $ 0.112
-0.98%
$ 25.01 million $ 397,924
May 7, 2019 $ 0.114
-8.55%
$ 25.37 million $ 1.14 million
May 6, 2019 $ 0.126
+8.28%
$ 27.9 million $ 3.85 million
May 5, 2019 $ 0.116
+7.30%
$ 25.87 million $ 530,631
May 4, 2019 $ 0.109
-5.03%
$ 24.12 million $ 570,417
May 3, 2019 $ 0.115
-4.57%
$ 25.46 million $ 687,263
May 2, 2019 $ 0.12
-9.59%
$ 26.67 million $ 303,550
May 1, 2019 $ 0.133
-0.21%
$ 29.56 million $ 539,912
Apr 30, 2019 $ 0.133
+7.47%
$ 29.58 million $ 495,548
Apr 29, 2019 $ 0.124
-11.04%
$ 27.57 million $ 608,424
Apr 28, 2019 $ 0.139
-4.59%
$ 30.97 million $ 578,380
Apr 27, 2019 $ 0.146
+14.74%
$ 32.54 million $ 1.01 million
Apr 26, 2019 $ 0.128
-3.78%
$ 28.36 million $ 1.24 million
Apr 25, 2019 $ 0.133
-2.59%
$ 29.47 million $ 1.26 million
Apr 24, 2019 $ 0.136
-9.00%
$ 30.31 million $ 1.21 million
Apr 23, 2019 $ 0.15
-5.63%
$ 33.34 million $ 1.49 million
Apr 22, 2019 $ 0.159
-2.99%
$ 35.3 million $ 1.74 million
Apr 21, 2019 $ 0.164
-0.57%
$ 36.41 million $ 1.1 million
Apr 20, 2019 $ 0.164
+4.06%
$ 36.55 million $ 1.32 million
Apr 19, 2019 $ 0.158
-14.46%
$ 35.18 million $ 1.23 million
Apr 18, 2019 $ 0.185
+14.82%
$ 41.16 million $ 1.8 million
Apr 17, 2019 $ 0.161
-18.05%
$ 35.83 million $ 1.18 million
Apr 16, 2019 $ 0.195
+19.64%
$ 43.32 million $ 1.42 million
Apr 15, 2019 $ 0.16
-5.36%
$ 35.61 million $ 1.81 million
Apr 14, 2019 $ 0.17
+3.72%
$ 37.78 million $ 1.98 million
Apr 13, 2019 $ 0.164
-20.19%
$ 36.4 million $ 693,803
Apr 12, 2019 $ 0.205
+25.85%
$ 45.64 million $ 1.56 million
Apr 11, 2019 $ 0.163
-11.56%
$ 36.34 million $ 2.44 million
Apr 10, 2019 $ 0.185
-6.32%
$ 41.07 million $ 1.74 million
Apr 9, 2019 $ 0.198
+0.42%
$ 44.09 million $ 2.15 million
Apr 8, 2019 $ 0.197
-2.51%
$ 43.89 million $ 2.05 million
Apr 7, 2019 $ 0.202
-0.03%
$ 44.92 million $ 1.38 million