Ethos Historical Data

ETHOS Page 7
Download
Date Close Price change Market cap Trading volume
Mar 24, 2022 $ 0.0225
-1.75%
$ 1.85 million $ 169,905
Mar 23, 2022 $ 0.0233
+11.48%
$ 1.92 million $ 157,397
Mar 22, 2022 $ 0.0211
-8.26%
$ 1.74 million $ 161,728
Mar 21, 2022 $ 0.0225
+1.81%
$ 1.85 million $ 153,043
Mar 20, 2022 $ 0.0221
-3.49%
$ 1.82 million $ 180,298
Mar 19, 2022 $ 0.0229
-3.78%
$ 1.89 million $ 172,080
Mar 18, 2022 $ 0.0241
+2.99%
$ 1.98 million $ 99,839
Mar 17, 2022 $ 0.0241
+9.05%
$ 1.98 million $ 57,831
Mar 16, 2022 $ 0.0223
-7.85%
$ 1.84 million $ 37,012
Mar 15, 2022 $ 0.0234
-2.90%
$ 1.93 million $ 144,362
Mar 14, 2022 $ 0.0235
+2.17%
$ 1.94 million $ 184,124
Mar 13, 2022 $ 0.0227
+0.44%
$ 1.87 million $ 193,823
Mar 12, 2022 $ 0.0226
+3.67%
$ 1.86 million $ 184,869
Mar 11, 2022 $ 0.0227
-1.73%
$ 1.87 million $ 77,570
Mar 10, 2022 $ 0.0237
+2.60%
$ 1.95 million $ 269,453
Mar 9, 2022 $ 0.0232
-3.33%
$ 1.91 million $ 117,728
Mar 8, 2022 $ 0.024
+0.00%
$ 1.98 million $ 33,211
Mar 7, 2022 $ 0.024
-0.83%
$ 1.98 million $ 261,380
Mar 6, 2022 $ 0.0242
-2.02%
$ 1.99 million $ 66,932
Mar 5, 2022 $ 0.0242
+0.00%
$ 1.99 million $ 238,159
Mar 4, 2022 $ 0.0243
+0.83%
$ 2 million $ 295,168
Mar 3, 2022 $ 0.0243
+0.00%
$ 2 million $ 293,026
Mar 2, 2022 $ 0.0244
+1.24%
$ 2.01 million $ 252,726
Mar 1, 2022 $ 0.0239
+4.37%
$ 1.97 million $ 261,632
Feb 28, 2022 $ 0.0229
+25.82%
$ 1.89 million $ 300,058
Feb 27, 2022 $ 0.0177
-22.71%
$ 1.46 million $ 108,460
Feb 26, 2022 $ 0.0229
+0.44%
$ 1.89 million $ 46,293
Feb 25, 2022 $ 0.0228
+8.06%
$ 1.88 million $ 58,234
Feb 24, 2022 $ 0.0211
-13.17%
$ 1.74 million $ 310,909
Feb 23, 2022 $ 0.024
+1.69%
$ 1.98 million $ 205,970
Feb 22, 2022 $ 0.0228
-4.60%
$ 1.88 million $ 132,213
Feb 21, 2022 $ 0.0239
+0.00%
$ 1.97 million $ 79,299
Feb 20, 2022 $ 0.0239
-1.65%
$ 1.97 million $ 83,067
Feb 19, 2022 $ 0.0244
+0.00%
$ 2.01 million $ 80,027
Feb 18, 2022 $ 0.0243
-1.22%
$ 2 million $ 114,194
Feb 17, 2022 $ 0.0247
+2.07%
$ 2.03 million $ 109,536
Feb 16, 2022 $ 0.0242
-0.41%
$ 1.99 million $ 20,136
Feb 15, 2022 $ 0.0243
+0.41%
$ 2 million $ 28,169
Feb 14, 2022 $ 0.0242
-1.22%
$ 1.99 million $ 36,674
Feb 13, 2022 $ 0.0246
+1.23%
$ 2.03 million $ 56,481
Feb 12, 2022 $ 0.0243
-1.62%
$ 2 million $ 76,748
Feb 11, 2022 $ 0.0248
+2.48%
$ 2.04 million $ 117,711
Feb 10, 2022 $ 0.0243
-0.82%
$ 2 million $ 132,711
Feb 9, 2022 $ 0.0241
-2.03%
$ 1.98 million $ 134,918
Feb 8, 2022 $ 0.0246
-1.20%
$ 2.03 million $ 148,742
Feb 7, 2022 $ 0.0242
-3.20%
$ 1.99 million $ 121,183
Feb 6, 2022 $ 0.0248
+2.06%
$ 2.04 million $ 71,683
Feb 5, 2022 $ 0.0242
+2.98%
$ 1.99 million $ 61,544
Feb 4, 2022 $ 0.0237
-2.87%
$ 1.95 million $ 62,599
Feb 3, 2022 $ 0.0244
+1.24%
$ 2.01 million $ 91,867