Ethos Historical Data

ETHOS Page 4
Download
Date Close Price change Market cap Trading volume
Jul 13 $ 0.0711
+25.72%
$ 5.85 million $ 12.13 million
Jul 6 $ 0.0565
+2.17%
$ 4.65 million $ 4.61 million
Jun 29 $ 0.0553
+15.06%
$ 4.56 million $ 2.96 million
Jun 22 $ 0.048
-13.45%
$ 3.96 million $ 3.33 million
Jun 15 $ 0.0555
-7.82%
$ 4.57 million $ 7.19 million
Jun 8 $ 0.0602
+12.33%
$ 4.96 million $ 8.66 million
Jun 1 $ 0.0536
+19.61%
$ 4.41 million $ 7.12 million
May 25 $ 0.0448
+48.41%
$ 3.69 million $ 10.01 million
May 18 $ 0.0302
+5.48%
$ 2.49 million $ 2.2 million
May 11 $ 0.0286
+3.85%
$ 2.36 million $ 1.22 million
May 4 $ 0.0276
-17.24%
$ 2.27 million $ 2.53 million
Apr 27 $ 0.0333
+11.03%
$ 7.41 million $ 6.14 million
Apr 20 $ 0.03
+3.04%
$ 6.67 million $ 1.77 million
Apr 13 $ 0.0291
+8.15%
$ 6.48 million $ 1.16 million
Apr 6 $ 0.027
-1.57%
$ 6 million $ 1.37 million
Mar 30 $ 0.0274
+16.22%
$ 6.09 million $ 2.29 million
Mar 23 $ 0.0236
+7.40%
$ 5.25 million $ 1.64 million
Mar 16 $ 0.022
-19.87%
$ 4.89 million $ 3.28 million
Mar 9 $ 0.0275
-37.20%
$ 6.1 million $ 9.77 million
Mar 2 $ 0.0437
-13.19%
$ 9.71 million $ 13.97 million
Feb 24 $ 0.0504
+2.79%
$ 11.2 million $ 16.51 million
Feb 17 $ 0.049
-7.49%
$ 10.89 million $ 16.15 million
Feb 10 $ 0.053
+63.55%
$ 11.78 million $ 55.25 million
Feb 3 $ 0.0324
+24.24%
$ 7.2 million $ 6.26 million
Jan 27 $ 0.0261
-2.30%
$ 5.8 million $ 2.46 million
Jan 20 $ 0.0267
-5.64%
$ 5.93 million $ 2.46 million
Jan 13 $ 0.0283
-10.03%
$ 6.29 million $ 9.34 million
Jan 6 $ 0.0314
+12.91%
$ 6.99 million $ 15.75 million
Dec 30 $ 0.0278
+44.98%
$ 6.19 million $ 25.05 million
Dec 23 $ 0.0192
+1.74%
$ 4.27 million $ 609,292
Dec 16 $ 0.0189
-19.08%
$ 4.19 million $ 1.48 million
Dec 9 $ 0.0233
-15.41%
$ 5.18 million $ 2.55 million
Dec 2 $ 0.0276
+1.49%
$ 6.13 million $ 4.51 million
Nov 25 $ 0.0272
+7.06%
$ 6.04 million $ 3.09 million
Nov 18 $ 0.0254
-36.78%
$ 5.64 million $ 3.59 million
Nov 11 $ 0.0401
-3.33%
$ 8.92 million $ 7.37 million
Nov 4 $ 0.0416
-9.53%
$ 9.24 million $ 6.28 million
Oct 28 $ 0.046
+2.85%
$ 10.22 million $ 3.29 million
Oct 21 $ 0.0447
-9.95%
$ 9.93 million $ 3.27 million
Oct 14 $ 0.0496
-6.54%
$ 11.03 million $ 2.17 million
Oct 7 $ 0.0531
-11.05%
$ 11.8 million $ 4.85 million
Sep 30 $ 0.0599
+11.32%
$ 13.31 million $ 5.11 million
Sep 23 $ 0.0538
-22.58%
$ 11.95 million $ 2.92 million
Sep 16 $ 0.0695
-2.02%
$ 15.44 million $ 3.16 million
Sep 9 $ 0.0709
-11.88%
$ 15.76 million $ 2.59 million
Sep 2 $ 0.0804
+2.54%
$ 17.88 million $ 1.24 million
Aug 26 $ 0.0786
-9.35%
$ 17.48 million $ 6.36 million
Aug 19 $ 0.0867
+5.96%
$ 19.28 million $ 4.83 million
Aug 12 $ 0.0819
-14.33%
$ -- $ 2.85 million
Aug 5 $ 0.0956
-13.65%
$ -- $ 5.34 million