Ethos Historical Data

ETHOS Page 8
Download
Date Close Price change Market cap Trading volume
Feb 2, 2022 $ 0.0243
-3.57%
$ 2 million $ 109,214
Feb 1, 2022 $ 0.0252
+0.80%
$ 2.08 million $ 109,492
Jan 31, 2022 $ 0.0241
-6.59%
$ 1.98 million $ 119,605
Jan 30, 2022 $ 0.0265
+1.92%
$ 2.18 million $ 100,037
Jan 29, 2022 $ 0.0259
-4.78%
$ 2.13 million $ 77,448
Jan 28, 2022 $ 0.0272
+1.87%
$ 2.24 million $ 11,301
Jan 27, 2022 $ 0.0267
+5.95%
$ 5.94 million $ 87,161
Jan 26, 2022 $ 0.0248
-16.22%
$ 5.51 million $ 95,294
Jan 25, 2022 $ 0.0291
-7.62%
$ 6.47 million $ 86,905
Jan 24, 2022 $ 0.0314
+7.53%
$ 6.98 million $ 91,367
Jan 23, 2022 $ 0.0285
-1.72%
$ 6.34 million $ 104,692
Jan 22, 2022 $ 0.0294
-13.78%
$ 6.54 million $ 97,400
Jan 21, 2022 $ 0.0342
-3.93%
$ 7.6 million $ 99,355
Jan 20, 2022 $ 0.0356
+1.71%
$ 7.91 million $ 16,283
Jan 19, 2022 $ 0.0349
-0.57%
$ 7.76 million $ 24,006
Jan 18, 2022 $ 0.0351
+2.63%
$ 7.8 million $ 123,688
Jan 17, 2022 $ 0.0342
-2.01%
$ 7.6 million $ 129,635
Jan 16, 2022 $ 0.0365
+10.61%
$ 8.11 million $ 115,724
Jan 15, 2022 $ 0.0331
-6.23%
$ 7.36 million $ 94,074
Jan 14, 2022 $ 0.0352
+11.04%
$ 7.82 million $ 40,237
Jan 13, 2022 $ 0.0316
-7.33%
$ 7.02 million $ 118,622
Dec 25, 2021 $ 0.0401
-2.91%
$ 8.91 million $ 161,304
Dec 24, 2021 $ 0.0411
-11.80%
$ 9.14 million $ 152,203
Dec 23, 2021 $ 0.0466
+13.94%
$ 10.36 million $ 61,939
Dec 22, 2021 $ 0.0408
+15.91%
$ 9.07 million $ 105,877
Dec 21, 2021 $ 0.0347
+0.58%
$ 7.71 million $ 149,908
Dec 20, 2021 $ 0.0336
-16.42%
$ 7.47 million $ 148,499
Dec 19, 2021 $ 0.0407
+4.09%
$ 9.05 million $ 142,191
Dec 18, 2021 $ 0.0391
-6.90%
$ 8.69 million $ 121,829
Dec 17, 2021 $ 0.0419
+4.49%
$ 9.31 million $ 31,267
Dec 16, 2021 $ 0.0401
-2.20%
$ 8.91 million $ 89,936
Dec 15, 2021 $ 0.0411
+8.44%
$ 9.14 million $ 109,045
Dec 14, 2021 $ 0.0371
-3.89%
$ 8.25 million $ 117,421
Dec 13, 2021 $ 0.0387
-1.28%
$ 8.6 million $ 125,038
Dec 12, 2021 $ 0.0394
+2.60%
$ 8.76 million $ 138,083
Dec 11, 2021 $ 0.0387
-3.25%
$ 8.6 million $ 143,325
Dec 10, 2021 $ 0.0399
+0.00%
$ 8.87 million $ 143,065
Dec 9, 2021 $ 0.0393
+4.24%
$ 8.74 million $ 129,424
Dec 8, 2021 $ 0.0373
-7.44%
$ 8.29 million $ 111,110
Dec 7, 2021 $ 0.0391
-4.17%
$ 8.69 million $ 108,724
Dec 6, 2021 $ 0.0409
+0.49%
$ 9.09 million $ 114,630
Dec 5, 2021 $ 0.0404
-0.49%
$ 8.98 million $ 141,870
Dec 4, 2021 $ 0.0406
-22.07%
$ 9.03 million $ 110,138
Dec 3, 2021 $ 0.0522
-1.69%
$ 11.6 million $ 144,169
Dec 2, 2021 $ 0.0535
+0.75%
$ 11.89 million $ 175,939
Dec 1, 2021 $ 0.0535
+4.29%
$ 11.89 million $ 109,432
Nov 30, 2021 $ 0.0512
+0.79%
$ 11.38 million $ 97,576
Nov 29, 2021 $ 0.0508
+3.04%
$ 11.29 million $ 101,211
Nov 28, 2021 $ 0.0493
-5.19%
$ 10.96 million $ 43,755
Nov 27, 2021 $ 0.0518
-0.58%
$ 11.51 million $ 128,709