Ethos Historical Data

ETHOS Page 9
Download
Date Close Price change Market cap Trading volume
Nov 26, 2021 $ 0.0517
+4.44%
$ 11.49 million $ 197,878
Nov 25, 2021 $ 0.0496
+5.76%
$ 11.03 million $ 124,570
Nov 24, 2021 $ 0.0467
+4.71%
$ 10.38 million $ 153,751
Nov 23, 2021 $ 0.0441
-6.37%
$ 9.8 million $ 144,280
Nov 22, 2021 $ 0.0491
+7.68%
$ 10.91 million $ 112,768
Nov 21, 2021 $ 0.0457
+0.88%
$ 10.16 million $ 88,078
Nov 20, 2021 $ 0.0454
-2.58%
$ 10.09 million $ 25,549
Nov 19, 2021 $ 0.046
+19.79%
$ 10.23 million $ 133,718
Nov 18, 2021 $ 0.0381
-6.39%
$ 8.47 million $ 114,946
Nov 17, 2021 $ 0.0407
-6.00%
$ 9.05 million $ 131,671
Nov 16, 2021 $ 0.0433
-14.93%
$ 9.63 million $ 132,129
Nov 15, 2021 $ 0.0503
-2.52%
$ 11.18 million $ 143,985
Nov 14, 2021 $ 0.0516
+2.99%
$ 11.47 million $ 94,451
Nov 13, 2021 $ 0.0502
-1.18%
$ 11.16 million $ 103,084
Nov 12, 2021 $ 0.0509
+0.39%
$ 11.31 million $ 70,319
Nov 11, 2021 $ 0.0511
+2.00%
$ 11.36 million $ 98,683
Nov 10, 2021 $ 0.05
-5.84%
$ 11.11 million $ 147,055
Nov 9, 2021 $ 0.0531
+0.38%
$ 11.8 million $ 184,767
Nov 8, 2021 $ 0.0538
-13.64%
$ 11.96 million $ 159,970
Nov 7, 2021 $ 0.0624
+8.15%
$ 13.87 million $ 139,432
Nov 6, 2021 $ 0.0573
+6.70%
$ 12.74 million $ 157,021
Nov 5, 2021 $ 0.0525
-7.57%
$ 11.67 million $ 164,091
Nov 4, 2021 $ 0.0558
+7.10%
$ 12.4 million $ 140,502
Nov 3, 2021 $ 0.052
-13.48%
$ 11.56 million $ 137,133
Nov 2, 2021 $ 0.0594
+12.93%
$ 13.2 million $ 164,173
Nov 1, 2021 $ 0.0522
-7.61%
$ 11.6 million $ 179,612
Oct 31, 2021 $ 0.0578
+8.85%
$ 12.85 million $ 25,994
Oct 30, 2021 $ 0.0531
-13.52%
$ 11.8 million $ 17,621
Oct 29, 2021 $ 0.0614
+2.50%
$ 13.65 million $ 62,560
Oct 28, 2021 $ 0.0598
+3.64%
$ 13.29 million $ 112,868
Oct 27, 2021 $ 0.0576
-20.33%
$ 12.8 million $ 243,641
Oct 26, 2021 $ 0.0717
+2.72%
$ 15.94 million $ 124,295
Oct 25, 2021 $ 0.0698
-10.63%
$ 15.52 million $ 203,864
Oct 24, 2021 $ 0.0779
-12.47%
$ 17.32 million $ 247,524
Oct 23, 2021 $ 0.0885
-0.45%
$ 19.67 million $ 256,780
Oct 22, 2021 $ 0.0888
-24.23%
$ 19.74 million $ 379,034
Oct 21, 2021 $ 0.117
+13.65%
$ 26.1 million $ 404,651
Oct 20, 2021 $ 0.104
-10.07%
$ 23.03 million $ 96,527
Oct 19, 2021 $ 0.115
-21.40%
$ 25.63 million $ 448,569
Oct 18, 2021 $ 0.144
+14.17%
$ 32.05 million $ 401,877
Oct 17, 2021 $ 0.126
+2.93%
$ 28.08 million $ 97,040
Oct 16, 2021 $ 0.122
-20.08%
$ 27.16 million $ 999,459
Oct 15, 2021 $ 0.168
+212.06%
$ 37.39 million $ 431,436
Oct 14, 2021 $ 0.0536
+6.77%
$ 11.92 million $ 156,202
Oct 13, 2021 $ 0.0506
+2.22%
$ 11.25 million $ 216,893
Oct 12, 2021 $ 0.0494
-10.34%
$ 10.98 million $ 207,698
Oct 11, 2021 $ 0.0549
+8.07%
$ 12.2 million $ 344,450
Oct 10, 2021 $ 0.0508
+1.40%
$ 11.29 million $ 198,304
Oct 9, 2021 $ 0.0497
-6.23%
$ 11.05 million $ 291,597
Oct 8, 2021 $ 0.053
-4.85%
$ 11.78 million $ 162,036