Ethos Historical Data

ETHOS Page 28
Download
Date Close Price change Market cap Trading volume
Apr 6, 2019 $ 0.202
-1.29%
$ 44.92 million $ 2.09 million
Apr 5, 2019 $ 0.205
-8.97%
$ 45.51 million $ 1.77 million
Apr 4, 2019 $ 0.224
-2.13%
$ 49.84 million $ 3.63 million
Apr 3, 2019 $ 0.227
+8.31%
$ 50.35 million $ 9.33 million
Apr 2, 2019 $ 0.209
+3.71%
$ 46.52 million $ 18.55 million
Apr 1, 2019 $ 0.202
-2.78%
$ 44.81 million $ 7.68 million
Mar 31, 2019 $ 0.206
+13.85%
$ 45.89 million $ 3.25 million
Mar 30, 2019 $ 0.181
+6.22%
$ 40.18 million $ 2.4 million
Mar 29, 2019 $ 0.17
-1.78%
$ 37.78 million $ 1.99 million
Mar 28, 2019 $ 0.173
+2.13%
$ 38.37 million $ 3.95 million
Mar 27, 2019 $ 0.169
+6.04%
$ 37.48 million $ 9.11 million
Mar 26, 2019 $ 0.16
+3.35%
$ 35.58 million $ 4.7 million
Mar 25, 2019 $ 0.155
-2.42%
$ 34.42 million $ 2.26 million
Mar 24, 2019 $ 0.158
-0.13%
$ 35.13 million $ 802,999
Mar 23, 2019 $ 0.158
+0.44%
$ 35.09 million $ 772,917
Mar 22, 2019 $ 0.157
+2.11%
$ 34.9 million $ 1.33 million
Mar 21, 2019 $ 0.154
-5.27%
$ 34.14 million $ 1.7 million
Mar 20, 2019 $ 0.162
+1.19%
$ 36.11 million $ 1.24 million
Mar 19, 2019 $ 0.161
-1.29%
$ 35.7 million $ 1.09 million
Mar 18, 2019 $ 0.163
-0.85%
$ 36.13 million $ 977,547
Mar 17, 2019 $ 0.164
+0.34%
$ 36.38 million $ 673,410
Mar 16, 2019 $ 0.163
-1.66%
$ 36.26 million $ 1.19 million
Mar 15, 2019 $ 0.166
+0.24%
$ 36.88 million $ 1.12 million
Mar 14, 2019 $ 0.165
+3.52%
$ 36.79 million $ 2.33 million
Mar 13, 2019 $ 0.16
-0.71%
$ 35.53 million $ 1.93 million
Mar 12, 2019 $ 0.161
+2.54%
$ 35.81 million $ 2.09 million
Mar 11, 2019 $ 0.157
-8.68%
$ 34.91 million $ 3.33 million
Mar 10, 2019 $ 0.172
+1.74%
$ 38.29 million $ 8.54 million
Mar 9, 2019 $ 0.169
+12.47%
$ 37.64 million $ 4.77 million
Mar 8, 2019 $ 0.151
+0.41%
$ 33.46 million $ 2.39 million
Mar 7, 2019 $ 0.15
+1.22%
$ 33.33 million $ 863,517
Mar 6, 2019 $ 0.148
+1.73%
$ 32.92 million $ 1.07 million
Mar 5, 2019 $ 0.146
+3.26%
$ 32.36 million $ 632,337
Mar 4, 2019 $ 0.141
-3.03%
$ 31.34 million $ 694,033
Mar 3, 2019 $ 0.145
-0.65%
$ 32.32 million $ 864,912
Mar 2, 2019 $ 0.146
+0.17%
$ 32.53 million $ 716,665
Mar 1, 2019 $ 0.146
+1.14%
$ 32.49 million $ 1.04 million
Feb 28, 2019 $ 0.144
-1.29%
$ 32.12 million $ 2.77 million
Feb 27, 2019 $ 0.146
-2.56%
$ 32.54 million $ 3.22 million
Feb 26, 2019 $ 0.15
+1.08%
$ 33.41 million $ 1.03 million
Feb 25, 2019 $ 0.149
+2.48%
$ 33.05 million $ 1.64 million
Feb 24, 2019 $ 0.145
-9.64%
$ 32.24 million $ 2.41 million
Feb 23, 2019 $ 0.161
+3.50%
$ 35.68 million $ 902,762
Feb 22, 2019 $ 0.155
+3.03%
$ 34.48 million $ 420,380
Feb 21, 2019 $ 0.151
-4.87%
$ 33.47 million $ 617,021
Feb 20, 2019 $ 0.158
+2.95%
$ 35.19 million $ 562,091
Feb 19, 2019 $ 0.154
-3.94%
$ 34.19 million $ 728,785
Feb 18, 2019 $ 0.16
+6.55%
$ 35.6 million $ 1.29 million
Feb 17, 2019 $ 0.15
+3.24%
$ 33.42 million $ 808,742
Feb 16, 2019 $ 0.146
+2.05%
$ 32.37 million $ 809,722