Ethos Historical Data

BQX Page 5
Download
Date Close Price change Market cap Trading volume
Feb 3, 2021 $2.42
-12.81%
$-- $33.95 million
Feb 2, 2021 $2.79
+1.59%
$-- $37 million
Feb 1, 2021 $2.75
+1.97%
$-- $44.84 million
Jan 30, 2021 $2.86
+65.93%
$-- $208.71 million
Jan 29, 2021 $1.72
+64.81%
$-- $151.94 million
Jan 28, 2021 $1.05
+2.78%
$-- $20.31 million
Jan 27, 2021 $1.02
+9.60%
$-- $10.21 million
Jan 26, 2021 $0.928
-4.74%
$-- $5.7 million
Jan 24, 2021 $0.935
-2.98%
$-- $5.06 million
Jan 23, 2021 $0.964
-10.43%
$-- $7.52 million
Jan 22, 2021 $1.07
+30.07%
$-- $15.55 million
Jan 21, 2021 $0.827
-29.09%
$-- $11.55 million
Jan 20, 2021 $1.17
+4.37%
$-- $8.76 million
Jan 19, 2021 $1.12
-6.63%
$-- $7.03 million
Jan 18, 2021 $1.2
+2.86%
$-- $10.27 million
Jan 17, 2021 $1.17
-0.29%
$-- $12.1 million
Jan 16, 2021 $1.17
-4.02%
$-- $17.85 million
Jan 15, 2021 $1.22
+21.14%
$-- $37.92 million
Jan 14, 2021 $1.01
+43.85%
$-- $34.23 million
Jan 13, 2021 $0.699
+1.33%
$-- $21.42 million
Jan 12, 2021 $0.689
+33.33%
$-- $11.06 million
Jan 11, 2021 $0.518
-2.32%
$-- $11.9 million
Jan 10, 2021 $0.53
+4.35%
$-- $11.36 million
Jan 9, 2021 $0.509
-10.08%
$-- $28.01 million
Jan 8, 2021 $0.566
+54.19%
$-- $25.43 million
Jan 7, 2021 $0.367
+79.28%
$-- $6.73 million
Jan 6, 2021 $0.205
+22.06%
$-- $2.29 million
Jan 5, 2021 $0.168
+7.11%
$-- $1.03 million
Jan 4, 2021 $0.151
+3.38%
$-- $980,923
Jan 3, 2021 $0.146
-5.68%
$-- $966,997
Jan 2, 2021 $0.155
-6.51%
$-- $689,624
Jan 1, 2021 $0.166
+5.20%
$-- $535,517
Dec 31, 2020 $0.157
+2.64%
$-- $519,442
Dec 30, 2020 $0.153
-1.06%
$-- $541,989
Dec 29, 2020 $0.159
+1.27%
$-- $511,394
Dec 28, 2020 $0.154
+4.96%
$-- $591,892
Dec 27, 2020 $0.144
-3.73%
$-- $410,630
Dec 26, 2020 $0.146
+0.96%
$-- $550,789
Dec 25, 2020 $0.147
-0.10%
$-- $996,076
Dec 24, 2020 $0.148
+8.83%
$-- $1.07 million
Dec 23, 2020 $0.138
+2.54%
$-- $1.21 million
Dec 22, 2020 $0.14
-4.58%
$-- $788,791
Dec 21, 2020 $0.151
+0.68%
$-- $414,996
Dec 20, 2020 $0.15
-1.15%
$-- $849,923
Dec 19, 2020 $0.156
-9.91%
$-- $1.36 million
Dec 18, 2020 $0.165
+1.23%
$-- $1.42 million
Dec 17, 2020 $0.186
-3.14%
$-- $1.59 million
Dec 16, 2020 $0.195
+6.39%
$-- $1.49 million
Dec 15, 2020 $0.176
+4.90%
$-- $473,640
Dec 14, 2020 $0.166
+5.36%
$-- $226,711