Ethos Historical Data

ETHOS Page 30
Download
Date Close Price change Market cap Trading volume
Dec 27, 2018 $ 0.124
+12.90%
$ 27.53 million $ 127
Dec 26, 2018 $ 0.11
-4.36%
$ 24.37 million $ 89
Dec 25, 2018 $ 0.109
-11.87%
$ 24.22 million $ 229
Dec 24, 2018 $ 0.123
+3.96%
$ 27.43 million $ 73
Dec 23, 2018 $ 0.119
-6.15%
$ 26.37 million $ 2
Dec 22, 2018 $ 0.114
-0.06%
$ 25.3 million $ 1
Dec 21, 2018 $ 0.114
-9.11%
$ 25.32 million $ 437
Dec 20, 2018 $ 0.125
+19.67%
$ 27.88 million $ 429
Dec 19, 2018 $ 0.105
-16.01%
$ 23.32 million $ 302
Dec 18, 2018 $ 0.122
+19.48%
$ 27.23 million $ 404
Dec 17, 2018 $ 0.103
+20.92%
$ 22.8 million $ 114
Dec 16, 2018 $ 0.0848
+4.43%
$ 18.85 million $ 94
Dec 15, 2018 $ 0.0812
+9.65%
$ 18.06 million $ 404
Dec 14, 2018 $ 0.074
-15.42%
$ 16.46 million $ 79
Dec 13, 2018 $ 0.0875
+4.99%
$ 19.46 million $ 88
Dec 12, 2018 $ 0.0834
-5.86%
$ 18.55 million $ 306
Dec 11, 2018 $ 0.0886
-1.08%
$ 19.7 million $ 170
Dec 10, 2018 $ 0.0896
-19.38%
$ 19.91 million $ 1,028
Dec 9, 2018 $ 0.111
+18.62%
$ 24.74 million $ 75
Dec 8, 2018 $ 0.0939
+2.23%
$ 20.88 million $ 729
Dec 7, 2018 $ 0.0919
-6.13%
$ 20.42 million $ 1,783
Dec 6, 2018 $ 0.0978
-12.67%
$ 21.75 million $ 2,502
Dec 5, 2018 $ 0.112
-4.29%
$ 24.9 million $ 0
Dec 4, 2018 $ 0.117
-3.79%
$ 26.03 million $ 5
Dec 3, 2018 $ 0.122
-9.96%
$ 0 $ 22
Dec 2, 2018 $ 0.135
+2.00%
$ 0 $ 5
Dec 1, 2018 $ 0.132
+4.33%
$ 0 $ 629
Nov 30, 2018 $ 0.127
+3.05%
$ 0 $ 36
Nov 29, 2018 $ 0.128
+0.00%
$ 0 $ 4,089
Nov 28, 2018 $ 0.112
+0.00%
$ 0 $ 3,750
Nov 27, 2018 $ 0.118
+0.00%
$ 0 $ 3,926
Nov 26, 2018 $ 0.116
+0.00%
$ 0 $ 3,820
Nov 25, 2018 $ 0.143
+0.00%
$ 0 $ 4,292
Nov 24, 2018 $ 0.142
+0.00%
$ 0 $ 4,307
Nov 23, 2018 $ 0.155
+0.00%
$ 0 $ 4,525
Nov 22, 2018 $ 0.151
+0.00%
$ 0 $ 4,500
Nov 21, 2018 $ 0.154
+0.00%
$ 0 $ 4,634
Nov 20, 2018 $ 0.197
+0.00%
$ 0 $ 5,282
Nov 19, 2018 $ 0.234
+0.00%
$ 0.01 $ 5,598
Nov 18, 2018 $ 0.226
+0.00%
$ 0.01 $ 5,553
Nov 17, 2018 $ 0.236
+0.00%
$ 19.46 million $ 5,591
Nov 16, 2018 $ 0.245
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.29
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.327
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.346
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.336
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.334
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.337
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.347
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.35
+0.00%
$ -- $ 6,532