Ethos Historical Data

ETHOS Page 3
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.00193
+6.77%
$ 2.94 million $ 305
Apr 27, 2025 $ 0.00182
-2.07%
$ 2.78 million $ 3
Apr 26, 2025 $ 0.00185
-0.12%
$ 2.82 million $ 1,980
Apr 25, 2025 $ 0.00167
-15.10%
$ 2.55 million $ 2,575
Apr 24, 2025 $ 0.00198
-5.52%
$ 3.01 million $ 846
Apr 23, 2025 $ 0.00209
-1.40%
$ 3.19 million $ 568
Apr 19, 2025 $ 0.00201
+0.00%
$ 3.06 million $ 693
Apr 12, 2025 $ 0.00211
+0.00%
$ 3.21 million $ 292
Apr 5, 2025 $ 0.00188
+0.00%
$ 2.87 million $ 154
Mar 29, 2025 $ 0.00178
+0.00%
$ 2.71 million $ 165
Mar 22, 2025 $ 0.00195
+0.00%
$ 2.97 million $ 2,984
Mar 15, 2025 $ 0.00143
+0.00%
$ 2.18 million $ 46
Mar 8, 2025 $ 0.00124
+0.00%
$ 1.88 million $ 43
Mar 1, 2025 $ 0.0011
+0.00%
$ 1.67 million $ 1,580
Feb 22, 2025 $ 0.00168
+0.00%
$ 2.56 million $ 378
Feb 15, 2025 $ 0.000915
+0.00%
$ 1.39 million $ 95
Feb 8, 2025 $ 0.00107
+0.00%
$ 1.64 million $ 2,288
Feb 1, 2025 $ 0.00113
+0.00%
$ 1.73 million $ 31
Jan 31, 2025 $ 0.00114
-0.73%
$ -- $ 61
Jan 30, 2025 $ 0.00115
+7.95%
$ 1.74 million $ 61
Jan 29, 2025 $ 0.00106
-10.14%
$ 1.62 million $ 257
Jan 28, 2025 $ 0.00118
-1.12%
$ 1.79 million $ 51
Jan 27, 2025 $ 0.00119
-27.46%
$ 1.81 million $ 1,378
Jan 26, 2025 $ 0.00164
+4.31%
$ 2.5 million $ 114
Jan 25, 2025 $ 0.00157
+18.98%
$ 2.4 million $ 486
Jan 24, 2025 $ 0.00132
-23.64%
$ 2.02 million $ 577
Jan 23, 2025 $ 0.00174
+1.77%
$ 2.65 million $ 902
Jan 22, 2025 $ 0.00171
-5.81%
$ 2.6 million $ 171
Jan 21, 2025 $ 0.00181
+14.01%
$ 2.76 million $ 5
Jan 20, 2025 $ 0.0016
+19.47%
$ 2.44 million $ 653
Jan 19, 2025 $ 0.00134
-32.96%
$ 2.04 million $ 1,057
Jan 18, 2025 $ 0.002
+47.73%
$ 3.05 million $ 1,829
Jan 17, 2025 $ 0.00136
-30.49%
$ 2.06 million $ 7,418
Jan 16, 2025 $ 0.00194
-4.69%
$ 2.96 million $ 392
Jan 15, 2025 $ 0.00205
+45.89%
$ 3.11 million $ 7,608
Jan 14, 2025 $ 0.00121
-35.91%
$ 1.84 million $ 2,280
Jan 13, 2025 $ 0.00189
-3.87%
$ 2.87 million $ 3
Jan 12, 2025 $ 0.00195
-0.65%
$ 2.97 million $ 174
Jan 11, 2025 $ 0.00197
+0.58%
$ 3 million $ 273
Jan 10, 2025 $ 0.00196
+1.32%
$ 2.98 million $ 822
Jan 9, 2025 $ 0.00193
+19.52%
$ 2.93 million $ 4,159
Jan 8, 2025 $ 0.00161
+2.28%
$ 2.45 million $ 909
Jan 7, 2025 $ 0.00195
-11.50%
$ 2.96 million $ 255
Jan 6, 2025 $ 0.0022
+0.31%
$ 3.35 million $ 40
Jan 5, 2025 $ 0.00218
-0.48%
$ -- $ 241
Jan 4, 2025 $ 0.00219
+0.46%
$ 3.33 million $ 242
Jan 3, 2025 $ 0.00217
+6.60%
$ 3.3 million $ 185
Jan 2, 2025 $ 0.00202
-0.75%
$ 3.07 million $ 326
Jan 1, 2025 $ 0.00201
+0.28%
$ -- $ 11
Dec 31, 2024 $ 0.002
-7.22%
$ 3.05 million $ 11