Ethos Historical Data

ETHOS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 30, 2024 $ 0.00428
+149.15%
$ 6.52 million $ 7,487
Dec 29, 2024 $ 0.00175
-2.60%
$ 2.66 million $ 157
Dec 28, 2024 $ 0.0018
+2.46%
$ 2.74 million $ 795
Dec 27, 2024 $ 0.00175
-8.48%
$ 2.66 million $ 570
Dec 26, 2024 $ 0.00191
+7.42%
$ 2.91 million $ 600
Dec 25, 2024 $ 0.00179
-20.36%
$ 2.72 million $ 4,089
Dec 24, 2024 $ 0.00225
-1.79%
$ 3.42 million $ 214
Dec 23, 2024 $ 0.00246
+14.25%
$ 3.74 million $ 764
Dec 22, 2024 $ 0.00228
+5.03%
$ 3.47 million $ 240
Dec 21, 2024 $ 0.0022
+14.14%
$ 3.34 million $ 820
Dec 20, 2024 $ 0.00193
-6.16%
$ 2.94 million $ 95
Dec 19, 2024 $ 0.00184
-10.53%
$ 2.8 million $ 7,578
Dec 18, 2024 $ 0.00205
-23.42%
$ 3.12 million $ 1,765
Dec 17, 2024 $ 0.00284
+75.43%
$ 4.32 million $ 5,921
Dec 16, 2024 $ 0.00163
-33.95%
$ 2.48 million $ 1,885
Dec 15, 2024 $ 0.00246
+0.15%
$ 3.74 million $ 204
Dec 14, 2024 $ 0.00268
+3.13%
$ 4.08 million $ 1,422
Dec 13, 2024 $ 0.00247
-4.04%
$ 3.75 million $ 376
Dec 12, 2024 $ 0.00256
+0.58%
$ 3.9 million $ 815
Dec 11, 2024 $ 0.00264
+28.00%
$ 4.02 million $ 12,590
Dec 10, 2024 $ 0.00207
-12.26%
$ 3.15 million $ 1,834
Dec 9, 2024 $ 0.00235
-11.62%
$ 3.57 million $ 1,538
Dec 8, 2024 $ 0.00265
-6.93%
$ 4.03 million $ 5,756
Dec 7, 2024 $ 0.00285
+0.45%
$ 4.34 million $ 712
Dec 6, 2024 $ 0.00284
+4.94%
$ 4.32 million $ 3,689
Dec 5, 2024 $ 0.00269
+8.93%
$ 4.11 million $ 3,733
Dec 3, 2024 $ 0.00232
+5.45%
$ -- $ 1,081
Dec 2, 2024 $ 0.00235
-18.09%
$ 3.35 million $ 17,375
Dec 1, 2024 $ 0.00287
-15.62%
$ 4.37 million $ 3,108
Nov 30, 2024 $ 0.00339
+3.34%
$ 5.16 million $ 4,621
Nov 29, 2024 $ 0.00329
+0.66%
$ 5 million $ 1,701
Nov 28, 2024 $ 0.00328
-1.89%
$ 4.99 million $ 758
Nov 27, 2024 $ 0.00335
-5.21%
$ 5.1 million $ 13,050
Nov 26, 2024 $ 0.00354
-2.89%
$ 5.42 million $ 19,534
Nov 25, 2024 $ 0.00366
+2.36%
$ 5.56 million $ 8,835
Nov 24, 2024 $ 0.00358
-1.86%
$ 5.44 million $ 20,754
Nov 23, 2024 $ 0.00364
+2.85%
$ 299,489 $ 11,822
Nov 22, 2024 $ 0.00356
-1.33%
$ 293,170 $ 2,119
Nov 21, 2024 $ 0.0036
+9.85%
$ 296,813 $ 1,408
Nov 20, 2024 $ 0.00329
-1.12%
$ 271,088 $ 3,819
Nov 19, 2024 $ 0.00331
-3.03%
$ 272,807 $ 385,806
Nov 18, 2024 $ 0.00343
+4.50%
$ 282,262 $ 1,049
Nov 17, 2024 $ 0.00329
-2.26%
$ 271,172 $ 1,328
Nov 16, 2024 $ 0.00335
+1.53%
$ 276,032 $ 5,105
Nov 15, 2024 $ 0.00332
+1.26%
$ 273,272 $ 4,261
Nov 14, 2024 $ 0.00327
-3.63%
$ 269,470 $ 226
Nov 13, 2024 $ 0.0034
-1.72%
$ 279,803 $ 7,765
Nov 12, 2024 $ 0.00346
-2.75%
$ 285,124 $ 8,391
Jul 4, 2022 $ 0.004
+0.00%
$ 329,434 $ 640
Jul 3, 2022 $ 0.004
-4.76%
$ 329,434 $ 2,277