Ethos Historical Data

ETHOS Page 29
Download
Date Close Price change Market cap Trading volume
Feb 15, 2019 $ 0.143
-1.51%
$ 31.72 million $ 474,195
Feb 14, 2019 $ 0.145
-0.79%
$ 32.21 million $ 553,655
Feb 13, 2019 $ 0.146
-3.46%
$ 32.48 million $ 973,863
Feb 12, 2019 $ 0.151
+8.50%
$ 33.64 million $ 1.31 million
Feb 11, 2019 $ 0.139
-3.25%
$ 31 million $ 274,402
Feb 10, 2019 $ 0.144
+1.13%
$ 32.06 million $ 547,353
Feb 9, 2019 $ 0.143
-0.34%
$ 31.7 million $ 767,287
Feb 8, 2019 $ 0.143
+7.57%
$ 31.83 million $ 967,918
Feb 7, 2019 $ 0.133
+0.53%
$ 29.59 million $ 515,578
Feb 6, 2019 $ 0.132
-6.13%
$ 29.44 million $ 916,052
Feb 5, 2019 $ 0.141
-4.65%
$ 31.36 million $ 1.53 million
Feb 4, 2019 $ 0.148
+5.93%
$ 32.89 million $ 2.06 million
Feb 3, 2019 $ 0.14
-3.31%
$ 31.05 million $ 614,760
Feb 2, 2019 $ 0.144
-0.16%
$ 32.09 million $ 688,280
Feb 1, 2019 $ 0.145
+1.72%
$ 32.15 million $ 976,945
Jan 31, 2019 $ 0.142
-4.70%
$ 31.61 million $ 456,746
Jan 30, 2019 $ 0.149
-2.97%
$ 33.17 million $ 1.9 million
Jan 29, 2019 $ 0.154
+0.57%
$ 34.19 million $ 5.27 million
Jan 28, 2019 $ 0.153
+0.09%
$ 34 million $ 2.84 million
Jan 27, 2019 $ 0.153
-12.90%
$ 33.97 million $ 1.68 million
Jan 26, 2019 $ 0.175
-2.84%
$ 39.01 million $ 1.55 million
Jan 25, 2019 $ 0.181
+5.10%
$ 40.15 million $ 2.88 million
Jan 24, 2019 $ 0.172
-3.90%
$ 38.21 million $ 1.67 million
Jan 23, 2019 $ 0.179
-6.10%
$ 39.75 million $ 2.05 million
Jan 22, 2019 $ 0.19
-7.69%
$ 42.34 million $ 1.46 million
Jan 21, 2019 $ 0.206
-4.97%
$ 45.85 million $ 5,941
Jan 20, 2019 $ 0.218
-0.10%
$ 48.54 million $ 6,747
Jan 19, 2019 $ 0.218
+8.98%
$ 48.55 million $ 6,702
Jan 18, 2019 $ 0.201
+43.18%
$ 44.68 million $ 19,733
Jan 17, 2019 $ 0.14
+49.19%
$ 31.16 million $ 2,814
Jan 16, 2019 $ 0.0939
-25.35%
$ 20.88 million $ 25
Jan 15, 2019 $ 0.116
-0.01%
$ 25.68 million $ 1
Jan 14, 2019 $ 0.116
+17.65%
$ 25.69 million $ 1
Jan 13, 2019 $ 0.0982
-4.41%
$ 21.83 million $ 84
Jan 12, 2019 $ 0.103
-2.19%
$ 22.84 million $ 147
Jan 11, 2019 $ 0.105
+3.74%
$ 23.34 million $ 4,819
Jan 10, 2019 $ 0.101
-15.48%
$ 22.5 million $ 5,173
Jan 9, 2019 $ 0.12
+2.08%
$ 26.61 million $ 5,590
Jan 8, 2019 $ 0.117
+1.65%
$ 26.07 million $ 5,444
Jan 7, 2019 $ 0.116
-1.39%
$ 25.76 million $ 5,441
Jan 6, 2019 $ 0.118
-1.13%
$ 26.13 million $ 3
Jan 5, 2019 $ 0.12
-0.34%
$ 26.78 million $ 87
Jan 4, 2019 $ 0.113
+4.34%
$ 25.02 million $ 78
Jan 3, 2019 $ 0.108
-11.18%
$ 23.99 million $ 75
Jan 2, 2019 $ 0.0993
-15.41%
$ 22.07 million $ 356
Jan 1, 2019 $ 0.117
+22.58%
$ 26.03 million $ 266
Dec 31, 2018 $ 0.132
+11.32%
$ 29.38 million $ 137
Dec 30, 2018 $ 0.119
+2.77%
$ 26.37 million $ 92
Dec 29, 2018 $ 0.115
-11.76%
$ 25.66 million $ 286
Dec 28, 2018 $ 0.131
+5.77%
$ 29.14 million $ 250