Ethos Historical Data

ETHOS Page 6
Download
Date Close Price change Market cap Trading volume
May 13, 2022 $ 0.0021
-32.26%
$ 172,953 $ 24,540
May 12, 2022 $ 0.0032
-33.33%
$ 263,547 $ 22,038
May 11, 2022 $ 0.005
-31.51%
$ 411,792 $ 36,840
May 10, 2022 $ 0.0072
-16.28%
$ 592,981 $ 52,495
May 9, 2022 $ 0.009
-5.26%
$ 741,226 $ 66,240
May 8, 2022 $ 0.0093
-10.58%
$ 765,934 $ 77,388
May 7, 2022 $ 0.0106
-7.02%
$ 873,000 $ 77,673
May 6, 2022 $ 0.0111
-0.89%
$ 914,179 $ 81,611
May 5, 2022 $ 0.0112
-9.68%
$ 922,415 $ 90,455
May 4, 2022 $ 0.0123
+2.50%
$ 1.01 million $ 93,615
May 3, 2022 $ 0.0118
-1.67%
$ 971,830 $ 85,500
May 2, 2022 $ 0.012
-6.25%
$ 988,302 $ 96,855
May 1, 2022 $ 0.0129
+0.00%
$ 1.06 million $ 95,270
Apr 30, 2022 $ 0.0128
-13.51%
$ 1.05 million $ 122,048
Apr 29, 2022 $ 0.0139
+6.92%
$ 1.14 million $ 105,742
Apr 28, 2022 $ 0.0131
-2.96%
$ 1.08 million $ 85,870
Apr 27, 2022 $ 0.0134
+3.08%
$ 1.1 million $ 90,358
Apr 26, 2022 $ 0.0131
-4.38%
$ 1.08 million $ 97,259
Apr 25, 2022 $ 0.0134
+3.88%
$ 1.1 million $ 117,031
Apr 24, 2022 $ 0.0126
-10.00%
$ 1.04 million $ 104,122
Apr 23, 2022 $ 0.0136
-9.33%
$ 1.12 million $ 98,677
Apr 22, 2022 $ 0.0128
+0.00%
$ 1.05 million $ 96,553
Apr 21, 2022 $ 0.0131
+2.34%
$ 1.08 million $ 104,268
Apr 20, 2022 $ 0.0129
-17.83%
$ 1.06 million $ 101,880
Apr 19, 2022 $ 0.0149
+18.25%
$ 1.23 million $ 103,101
Apr 18, 2022 $ 0.0122
-3.94%
$ 1 million $ 99,082
Apr 17, 2022 $ 0.0129
-11.64%
$ 1.06 million $ 108,862
Apr 16, 2022 $ 0.0141
-16.07%
$ 1.16 million $ 121,899
Apr 15, 2022 $ 0.017
-4.49%
$ 1.4 million $ 137,199
Apr 14, 2022 $ 0.0177
-5.35%
$ 1.46 million $ 136,876
Apr 13, 2022 $ 0.0187
+14.02%
$ 1.54 million $ 131,426
Apr 12, 2022 $ 0.016
+0.63%
$ 1.32 million $ 133,173
Apr 11, 2022 $ 0.0162
-7.43%
$ 1.33 million $ 132,990
Apr 10, 2022 $ 0.0176
+1.15%
$ 1.45 million $ 136,918
Apr 9, 2022 $ 0.0172
-5.49%
$ 1.42 million $ 140,479
Apr 8, 2022 $ 0.0182
-4.71%
$ 1.5 million $ 153,254
Apr 7, 2022 $ 0.019
-4.04%
$ 1.56 million $ 151,580
Apr 6, 2022 $ 0.0196
-3.45%
$ 1.61 million $ 137,747
Apr 5, 2022 $ 0.0202
-1.94%
$ 1.66 million $ 158,136
Apr 4, 2022 $ 0.0205
-5.96%
$ 1.69 million $ 164,233
Apr 3, 2022 $ 0.0219
+0.00%
$ 1.8 million $ 165,259
Apr 2, 2022 $ 0.0218
+6.34%
$ 1.8 million $ 167,893
Apr 1, 2022 $ 0.0206
-2.37%
$ 1.7 million $ 164,274
Mar 31, 2022 $ 0.0212
-1.40%
$ 1.75 million $ 181,352
Mar 30, 2022 $ 0.0224
-3.86%
$ 1.84 million $ 187,929
Mar 29, 2022 $ 0.0228
+1.79%
$ 1.88 million $ 175,086
Mar 28, 2022 $ 0.0218
+0.00%
$ 1.8 million $ 170,574
Mar 27, 2022 $ 0.0217
-1.81%
$ 1.79 million $ 169,500
Mar 26, 2022 $ 0.0222
+0.45%
$ 1.83 million $ 163,675
Mar 25, 2022 $ 0.0219
-1.35%
$ 1.8 million $ 166,941