Ethos Historical Data

ETHOS Page 3
Download
Date Close Price change Market cap Trading volume
Jun 28 $ 2.29
+1.54%
$ 188.47 million $ 17.91 million
Jun 21 $ 2.25
-0.31%
$ 185.63 million $ 26.52 million
Jun 14 $ 2.26
-10.82%
$ 186.1 million $ 19.28 million
Jun 7 $ 2.54
-7.78%
$ 209.02 million $ 31.4 million
May 31 $ 2.75
+8.74%
$ 226.44 million $ 29.22 million
May 24 $ 2.33
+9.99%
$ 191.94 million $ 40.45 million
May 17 $ 2.12
-39.44%
$ 174.58 million $ 71.56 million
May 10 $ 3.5
-15.90%
$ 288.2 million $ 59.44 million
May 3 $ 4.16
-8.13%
$ 342.66 million $ 58.23 million
Apr 26 $ 4.53
+39.51%
$ 372.94 million $ 60.09 million
Apr 19 $ 3.25
-22.95%
$ 267.27 million $ 96.71 million
Apr 12 $ 4.21
-16.51%
$ 346.77 million $ 110.09 million
Apr 5 $ 5.04
+25.43%
$ 415.35 million $ 76.93 million
Mar 29 $ 4.02
-16.47%
$ 331.14 million $ 71.44 million
Mar 22 $ 4.81
+4.70%
$ 396.52 million $ 92.16 million
Mar 15 $ 4.6
-7.19%
$ 378.73 million $ 100.29 million
Mar 8 $ 4.96
-18.14%
$ 408.58 million $ 96.66 million
Mar 1 $ 6.06
-5.08%
$ 499.44 million $ 111.07 million
Feb 22 $ 6.39
-6.59%
$ 526.01 million $ 215.06 million
Feb 15 $ 6.84
+80.75%
$ 562.99 million $ 187.88 million
Feb 8 $ 3.78
+58.77%
$ 311.54 million $ 139.3 million
Feb 1 $ 2.38
-11.09%
$ 196.25 million $ 112.22 million
Jan 25 $ 2.86
+193.39%
$ 235.38 million $ 204.46 million
Jan 18 $ 0.939
-19.24%
$ 77.34 million $ 65.72 million
Jan 11 $ 1.16
+120.54%
$ 95.73 million $ 147.87 million
Jan 4 $ 0.528
+260.80%
$ 43.45 million $ 80.83 million
Dec 28 $ 0.146
-0.50%
$ 12.04 million $ 4.38 million
Dec 21 $ 0.144
-3.81%
$ 11.9 million $ 5.28 million
Dec 14 $ 0.15
-4.87%
$ 12.37 million $ 7.35 million
Dec 7 $ 0.165
-3.57%
$ -- $ 2.63 million
Nov 30 $ 0.17
+10.84%
$ 13.97 million $ 2.79 million
Nov 23 $ 0.153
+1.48%
$ -- $ 4.27 million
Nov 16 $ 0.151
+5.32%
$ 12.42 million $ 3.77 million
Nov 9 $ 0.143
-5.15%
$ 11.8 million $ 2.37 million
Nov 2 $ 0.151
+0.44%
$ 12.44 million $ 3.27 million
Oct 26 $ 0.15
-11.89%
$ 12.38 million $ 4.27 million
Oct 19 $ 0.171
+49.73%
$ 14.05 million $ 7.06 million
Oct 12 $ 0.114
+4.21%
$ 9.38 million $ 1.92 million
Oct 5 $ 0.109
+4.00%
$ 9.01 million $ 1.94 million
Sep 28 $ 0.105
-9.93%
$ 8.66 million $ 1.56 million
Sep 21 $ 0.117
-4.27%
$ 9.61 million $ 1.63 million
Sep 14 $ 0.122
-6.78%
$ 10.04 million $ 3.36 million
Sep 7 $ 0.131
+12.73%
$ 10.77 million $ 10.27 million
Aug 31 $ 0.116
-26.56%
$ 9.56 million $ 5.81 million
Aug 24 $ 0.158
-4.34%
$ 13 million $ 6.77 million
Aug 17 $ 0.165
-7.66%
$ 13.6 million $ 11 million
Aug 10 $ 0.179
-18.84%
$ 14.72 million $ 16.96 million
Aug 3 $ 0.22
+30.61%
$ 18.13 million $ 20.12 million
Jul 27 $ 0.168
+14.31%
$ 13.88 million $ 31.09 million
Jul 20 $ 0.147
+107.37%
$ 12.14 million $ 31.04 million