Ethos Historical Data

ETHOS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 2, 2022 $ 0.0042
-16.00%
$ 345,906 $ 328
Jul 1, 2022 $ 0.005
+11.11%
$ 411,792 $ 579
Jun 30, 2022 $ 0.0045
-11.76%
$ 370,613 $ 193
Jun 29, 2022 $ 0.0051
+8.51%
$ 420,028 $ 398
Jun 28, 2022 $ 0.0047
-18.97%
$ 387,085 $ 2,969
Jun 27, 2022 $ 0.0058
-25.64%
$ 477,679 $ 4,161
Jun 26, 2022 $ 0.0078
-3.70%
$ 642,396 $ 2,569
Jun 25, 2022 $ 0.0081
-16.49%
$ 667,104 $ 1,517
Jun 24, 2022 $ 0.0097
+6.59%
$ 798,877 $ 13,173
Jun 23, 2022 $ 0.0091
+51.67%
$ 749,462 $ 33,612
Jun 22, 2022 $ 0.0056
+51.35%
$ 461,207 $ 11,462
Jun 21, 2022 $ 0.0037
+12.12%
$ 304,726 $ 1,365
Jun 20, 2022 $ 0.0033
-15.38%
$ 271,783 $ 886
Jun 19, 2022 $ 0.0039
+2.63%
$ 321,198 $ 1,098
Jun 18, 2022 $ 0.0038
-5.00%
$ 312,962 $ 363
Jun 17, 2022 $ 0.004
+11.11%
$ 329,434 $ 1,664
Jun 16, 2022 $ 0.0036
+0.00%
$ 296,490 $ 700
Jun 15, 2022 $ 0.0036
+9.09%
$ 296,490 $ 783
Jun 14, 2022 $ 0.0033
-13.16%
$ 271,783 $ 425
Jun 13, 2022 $ 0.0038
-13.64%
$ 312,962 $ 266
Jun 12, 2022 $ 0.0044
-4.35%
$ 362,377 $ 245
Jun 11, 2022 $ 0.0046
-19.30%
$ 378,849 $ 538
Jun 10, 2022 $ 0.0057
-1.72%
$ 469,443 $ 461
Jun 9, 2022 $ 0.0058
+9.43%
$ 477,679 $ 279
Jun 8, 2022 $ 0.0053
-18.46%
$ 436,500 $ 2,008
Jun 7, 2022 $ 0.0065
-1.52%
$ 535,330 $ 1,320
Jun 6, 2022 $ 0.0066
-1.49%
$ 543,566 $ 643
Jun 5, 2022 $ 0.0067
-5.63%
$ 551,802 $ 231
Jun 4, 2022 $ 0.0071
+12.70%
$ 584,745 $ 1,491
Jun 3, 2022 $ 0.0063
-12.50%
$ 518,858 $ 1,485
Jun 2, 2022 $ 0.0072
+10.77%
$ 592,981 $ 1,614
Jun 1, 2022 $ 0.0065
-20.73%
$ 535,330 $ 1,968
May 31, 2022 $ 0.0082
+2.50%
$ 675,339 $ 587
May 30, 2022 $ 0.008
-5.88%
$ 658,868 $ 1,639
May 29, 2022 $ 0.0085
-5.56%
$ 700,047 $ 1,951
May 28, 2022 $ 0.009
-2.17%
$ 741,226 $ 741
May 27, 2022 $ 0.0092
-1.08%
$ 757,698 $ 2,476
May 26, 2022 $ 0.0093
-30.60%
$ 765,934 $ 10,763
May 25, 2022 $ 0.0134
-8.22%
$ 1.1 million $ 1,346
May 24, 2022 $ 0.0146
-4.58%
$ 1.2 million $ 2,497
May 23, 2022 $ 0.0153
+37.84%
$ 1.26 million $ 13,027
May 22, 2022 $ 0.0111
+24.72%
$ 914,179 $ 8,514
May 21, 2022 $ 0.0089
-16.82%
$ 732,990 $ 8,003
May 20, 2022 $ 0.0107
-32.70%
$ 881,236 $ 3,956
May 19, 2022 $ 0.0139
+2.96%
$ 1.14 million $ 11,415
May 18, 2022 $ 0.0135
-45.56%
$ 1.11 million $ 37,697
May 17, 2022 $ 0.0249
+62.75%
$ 2.05 million $ 81,807
May 16, 2022 $ 0.0153
-48.31%
$ 1.26 million $ 93,938
May 15, 2022 $ 0.0274
+996.00%
$ 2.26 million $ 96,583
May 14, 2022 $ 0.0025
+19.05%
$ 205,896 $ 20,375