Ethos Historical Data

ETHOS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 29 $ 0.111
-10.05%
$ 24.6 million $ 4.95 million
Jul 22 $ 0.123
-6.17%
$ 27.35 million $ 6.2 million
Jul 15 $ 0.131
+3.87%
$ 29.15 million $ 6.32 million
Jul 8 $ 0.126
-3.14%
$ 28.07 million $ 41.1 million
Jul 1 $ 0.13
+35.43%
$ 28.97 million $ 19.89 million
Jun 24 $ 0.0962
-8.27%
$ 21.39 million $ 6.47 million
Jun 17 $ 0.105
-13.45%
$ 23.32 million $ 5.64 million
Jun 10 $ 0.121
-7.56%
$ 26.94 million $ 8.58 million
Jun 3 $ 0.132
-12.65%
$ 29.36 million $ 5.11 million
May 27 $ 0.15
+0.48%
$ 33.36 million $ 8.58 million
May 20 $ 0.149
+14.09%
$ 33.23 million $ 11.97 million
May 13 $ 0.131
+15.56%
$ 29.14 million $ 7.25 million
May 6 $ 0.113
-2.18%
$ 25.2 million $ 9.83 million
Apr 29 $ 0.116
-16.50%
$ 25.87 million $ 3.74 million
Apr 22 $ 0.139
-14.90%
$ 30.97 million $ 8.52 million
Apr 15 $ 0.164
-3.23%
$ 36.41 million $ 9.85 million
Apr 8 $ 0.17
-16.08%
$ 37.78 million $ 12.62 million
Apr 1 $ 0.202
-2.55%
$ 44.92 million $ 44.43 million
Mar 25 $ 0.206
+30.10%
$ 45.89 million $ 27.66 million
Mar 18 $ 0.158
-3.58%
$ 35.13 million $ 7.91 million
Mar 11 $ 0.164
-4.83%
$ 36.38 million $ 12.66 million
Mar 4 $ 0.172
+18.46%
$ 38.29 million $ 18.95 million
Feb 25 $ 0.145
+0.21%
$ 32.32 million $ 11.29 million
Feb 18 $ 0.145
-3.50%
$ 32.24 million $ 6.93 million
Feb 11 $ 0.15
+4.30%
$ 33.42 million $ 5.2 million
Feb 4 $ 0.144
+3.24%
$ 32.06 million $ 7.3 million
Jan 28 $ 0.14
-8.59%
$ 31.05 million $ 12.74 million
Jan 21 $ 0.153
-29.58%
$ 33.97 million $ 11.31 million
Jan 14 $ 0.218
+122.27%
$ 48.54 million $ 36,022
Jan 7 $ 0.0982
-16.43%
$ 21.83 million $ 26,697
Dec 31 $ 0.118
-1.00%
$ 26.13 million $ 1,000
Dec 24 $ 0.119
-0.08%
$ 26.37 million $ 1,145
Dec 17 $ 0.119
+39.90%
$ 26.37 million $ 1,691
Dec 10 $ 0.0848
-23.67%
$ 18.85 million $ 2,168
Dec 3 $ 0.111
-17.66%
$ 24.74 million $ 5,117
Nov 26 $ 0.135
+15.63%
$ 0 $ 16,255
Nov 19 $ 0.143
-38.80%
$ 0 $ 33,138
Nov 12 $ 0.226
-32.87%
$ 0.01 $ 42,015
Nov 5 $ 0.334
-9.05%
$ -- $ 45,118
Oct 29 $ 0.378
-3.46%
$ -- $ 44,615
Oct 22 $ 0.386
-9.68%
$ -- $ 45,386
Oct 15 $ 0.403
+9.05%
$ -- $ 45,526
Oct 8 $ 0.314
-8.75%
$ -- $ 45,209
Oct 1 $ 0.338
-1.67%
$ -- $ 46,009
Sep 24 $ 0.336
+3.13%
$ -- $ 46,045
Sep 17 $ 0.314
-7.94%
$ -- $ 45,403
Sep 10 $ 0.328
-6.49%
$ -- $ 44,787
Sep 3 $ 0.376
-27.36%
$ -- $ 48,379
Aug 27 $ 0.512
+8.02%
$ -- $ 48,526
Aug 20 $ 0.462
-1.24%
$ -- $ 45,658