Etho Protocol Historical Data

ETHO Page 27
Download
Date Close Price change Market cap Trading volume
Apr 29, 2022 $ 0.024
-18.30%
$ 1.38 million $ 40,571
Apr 28, 2022 $ 0.0293
+7.55%
$ 1.69 million $ 106,428
Apr 27, 2022 $ 0.0273
-1.50%
$ 1.57 million $ 39,474
Apr 26, 2022 $ 0.0277
-6.11%
$ 1.59 million $ 42,607
Apr 25, 2022 $ 0.0295
+3.50%
$ 1.7 million $ 80,956
Apr 24, 2022 $ 0.0285
-0.93%
$ 1.64 million $ 51,987
Apr 23, 2022 $ 0.0287
-0.18%
$ 1.66 million $ 110,924
Apr 22, 2022 $ 0.0288
-5.44%
$ 1.66 million $ 41,674
Apr 21, 2022 $ 0.0305
+1.62%
$ 1.76 million $ 87,298
Apr 20, 2022 $ 0.03
-6.19%
$ 1.73 million $ 71,165
Apr 19, 2022 $ 0.0319
+5.34%
$ 1.84 million $ 98,517
Apr 18, 2022 $ 0.0304
-0.63%
$ 1.75 million $ 40,762
Apr 17, 2022 $ 0.0306
+1.14%
$ 1.76 million $ 102,135
Apr 16, 2022 $ 0.0302
-2.59%
$ 1.74 million $ 108,227
Apr 15, 2022 $ 0.031
+10.86%
$ 1.79 million $ 76,156
Apr 14, 2022 $ 0.028
-6.07%
$ 1.61 million $ 104,036
Apr 13, 2022 $ 0.0298
+0.96%
$ 1.72 million $ 48,693
Apr 12, 2022 $ 0.0295
+1.31%
$ 1.7 million $ 122,843
Apr 11, 2022 $ 0.0291
-8.08%
$ 1.68 million $ 62,700
Apr 10, 2022 $ 0.0317
-1.92%
$ 1.83 million $ 54,816
Apr 9, 2022 $ 0.0323
-9.15%
$ 1.86 million $ 137,681
Apr 8, 2022 $ 0.0356
+6.98%
$ 2.05 million $ 166,574
Apr 7, 2022 $ 0.0333
+0.44%
$ 1.92 million $ 103,859
Apr 6, 2022 $ 0.0331
-0.18%
$ 1.91 million $ 88,880
Apr 5, 2022 $ 0.0332
-9.70%
$ 1.91 million $ 54,318
Apr 4, 2022 $ 0.0367
+2.26%
$ 2.12 million $ 102,406
Apr 3, 2022 $ 0.0359
+3.37%
$ 2.07 million $ 144,822
Apr 2, 2022 $ 0.0347
-1.34%
$ 2 million $ 146,180
Apr 1, 2022 $ 0.0352
+0.51%
$ 2.03 million $ 104,271
Mar 31, 2022 $ 0.035
-13.00%
$ 2.02 million $ 131,096
Mar 30, 2022 $ 0.0403
+0.78%
$ 2.32 million $ 132,555
Mar 29, 2022 $ 0.04
+2.63%
$ 2.31 million $ 318,247
Mar 28, 2022 $ 0.039
+15.25%
$ 2.25 million $ 149,365
Mar 27, 2022 $ 0.0338
-2.91%
$ 1.95 million $ 72,943
Mar 26, 2022 $ 0.0348
-0.32%
$ 2.01 million $ 146,196
Mar 25, 2022 $ 0.035
+1.93%
$ 2.01 million $ 115,401
Mar 24, 2022 $ 0.0343
+6.50%
$ 1.98 million $ 134,532
Mar 23, 2022 $ 0.0322
-4.06%
$ 1.86 million $ 132,197
Mar 22, 2022 $ 0.0336
-4.33%
$ 1.94 million $ 121,631
Mar 21, 2022 $ 0.0351
+3.05%
$ 2.02 million $ 121,468
Mar 20, 2022 $ 0.0341
+7.41%
$ 1.96 million $ 109,477
Mar 19, 2022 $ 0.0317
+4.64%
$ 1.83 million $ 132,495
Mar 18, 2022 $ 0.0303
+2.45%
$ 1.75 million $ 91,590
Mar 17, 2022 $ 0.0296
+0.65%
$ 1.71 million $ 80,834
Mar 16, 2022 $ 0.0294
-11.62%
$ 1.69 million $ 68,429
Mar 15, 2022 $ 0.0333
+22.01%
$ 1.92 million $ 70,245
Mar 14, 2022 $ 0.0273
-9.69%
$ 1.57 million $ 89,614
Mar 13, 2022 $ 0.0302
-4.54%
$ 1.74 million $ 96,408
Mar 12, 2022 $ 0.0316
-5.33%
$ 1.82 million $ 97,916
Mar 11, 2022 $ 0.0334
-1.71%
$ 1.93 million $ 237,846