Ethos Historical Data

BQX Page 4
Download
Date Close Price change Market cap Trading volume
Mar 25, 2021 $ 4.27
+3.27%
$ -- $ 262,601
Mar 24, 2021 $ 4.14
+7.01%
$ -- $ 326,518
Mar 23, 2021 $ 3.88
-11.22%
$ -- $ 355,451
Mar 22, 2021 $ 4.37
-5.55%
$ -- $ 215,254
Mar 21, 2021 $ 4.65
+0.99%
$ -- $ 333,326
Mar 20, 2021 $ 4.6
-1.37%
$ -- $ 394,120
Mar 19, 2021 $ 4.65
-6.92%
$ -- $ 371,982
Mar 18, 2021 $ 5
-4.54%
$ -- $ 11.18 million
Mar 17, 2021 $ 5.22
+3.86%
$ -- $ 13.64 million
Mar 16, 2021 $ 5.02
-8.08%
$ -- $ 19.48 million
Mar 15, 2021 $ 5.46
+10.12%
$ -- $ 17.63 million
Mar 14, 2021 $ 4.96
-2.95%
$ -- $ 15.31 million
Mar 13, 2021 $ 5.12
-3.24%
$ -- $ 15.71 million
Mar 12, 2021 $ 5.28
-5.01%
$ -- $ 15.52 million
Mar 11, 2021 $ 5.54
-4.49%
$ -- $ 9.12 million
Mar 10, 2021 $ 5.81
-3.91%
$ -- $ 10.44 million
Mar 9, 2021 $ 6.04
+5.40%
$ -- $ 21.31 million
Mar 8, 2021 $ 5.76
-5.60%
$ -- $ 10.88 million
Mar 7, 2021 $ 6.08
+5.16%
$ -- $ 10.88 million
Mar 6, 2021 $ 5.78
+1.51%
$ -- $ 9.37 million
Mar 5, 2021 $ 5.69
-0.65%
$ -- $ 32.97 million
Mar 4, 2021 $ 5.7
-11.98%
$ -- $ 19.39 million
Mar 3, 2021 $ 6.5
-1.26%
$ -- $ 13.33 million
Mar 2, 2021 $ 6.62
-5.09%
$ -- $ 9.46 million
Mar 1, 2021 $ 6.93
+9.38%
$ -- $ 18.89 million
Feb 28, 2021 $ 6.39
+7.56%
$ -- $ 21.4 million
Feb 27, 2021 $ 5.91
-8.56%
$ -- $ 26.51 million
Feb 26, 2021 $ 6.45
-7.29%
$ -- $ 20.36 million
Feb 25, 2021 $ 6.98
+1.33%
$ -- $ 28.61 million
Feb 24, 2021 $ 6.88
+16.12%
$ -- $ 31.76 million
Feb 23, 2021 $ 5.93
-4.38%
$ -- $ 47.92 million
Feb 22, 2021 $ 6.26
-8.62%
$ -- $ 43.28 million
Feb 21, 2021 $ 6.88
-0.25%
$ -- $ 37.06 million
Feb 20, 2021 $ 6.82
+15.41%
$ -- $ 58.83 million
Feb 19, 2021 $ 6.04
+28.03%
$ -- $ 44 million
Feb 18, 2021 $ 4.71
+19.77%
$ -- $ 21.3 million
Feb 17, 2021 $ 3.92
+8.71%
$ -- $ 22.61 million
Feb 16, 2021 $ 3.61
+1.81%
$ -- $ 15.86 million
Feb 15, 2021 $ 3.54
-6.89%
$ -- $ 22.21 million
Feb 14, 2021 $ 3.78
-5.30%
$ -- $ 25.36 million
Feb 13, 2021 $ 3.99
+15.39%
$ -- $ 62.49 million
Feb 12, 2021 $ 3.44
+42.79%
$ -- $ 91.54 million
Feb 11, 2021 $ 2.41
-0.71%
$ -- $ 16.69 million
Feb 10, 2021 $ 2.43
+3.20%
$ -- $ 20.14 million
Feb 9, 2021 $ 2.35
-1.11%
$ -- $ 24.59 million
Feb 8, 2021 $ 2.38
-0.08%
$ -- $ 40.07 million
Feb 7, 2021 $ 2.38
+4.54%
$ -- $ 24.57 million
Feb 6, 2021 $ 2.28
-10.31%
$ -- $ 24.05 million
Feb 5, 2021 $ 2.54
-4.78%
$ -- $ 22.63 million
Feb 4, 2021 $ 2.67
+10.70%
$ -- $ 40.83 million