Etho Protocol Historical Data

ETHO Page 30
Download
Date Close Price change Market cap Trading volume
Nov 30, 2021 $ 0.0989
+4.79%
$ 1.52 million $ 449,858
Nov 29, 2021 $ 0.0943
+2.88%
$ 1.45 million $ 222,842
Nov 28, 2021 $ 0.0914
-4.24%
$ 1.41 million $ 266,267
Nov 27, 2021 $ 0.0954
+5.99%
$ 1.47 million $ 247,843
Nov 26, 2021 $ 0.0901
-14.74%
$ 1.39 million $ 237,202
Nov 25, 2021 $ 0.106
-8.47%
$ 1.63 million $ 383,939
Nov 24, 2021 $ 0.115
+16.01%
$ 1.78 million $ 531,355
Nov 23, 2021 $ 0.0995
-0.03%
$ 1.53 million $ 349,429
Nov 22, 2021 $ 0.0997
-4.33%
$ 1.53 million $ 346,671
Nov 21, 2021 $ 0.104
-5.53%
$ 1.6 million $ 355,493
Nov 20, 2021 $ 0.11
-2.42%
$ 1.69 million $ 314,729
Nov 19, 2021 $ 0.113
+10.92%
$ 1.74 million $ 436,819
Nov 18, 2021 $ 0.102
-9.63%
$ 1.57 million $ 454,558
Nov 17, 2021 $ 0.113
+1.01%
$ 1.73 million $ 603,624
Nov 16, 2021 $ 0.112
-15.35%
$ 1.72 million $ 556,693
Nov 15, 2021 $ 0.132
-2.96%
$ 2.03 million $ 443,662
Nov 14, 2021 $ 0.136
-5.59%
$ 2.09 million $ 335,070
Nov 13, 2021 $ 0.144
+7.60%
$ 2.21 million $ 481,600
Nov 12, 2021 $ 0.134
-3.19%
$ 2.06 million $ 563,925
Nov 11, 2021 $ 0.138
+0.67%
$ 2.12 million $ 563,830
Nov 10, 2021 $ 0.137
-4.27%
$ 2.11 million $ 625,341
Nov 9, 2021 $ 0.143
-8.73%
$ 2.2 million $ 553,055
Nov 8, 2021 $ 0.157
-7.81%
$ 2.41 million $ 699,642
Nov 7, 2021 $ 0.17
+7.08%
$ 2.62 million $ 832,592
Nov 6, 2021 $ 0.159
+7.23%
$ 2.44 million $ 847,288
Nov 5, 2021 $ 0.148
-0.90%
$ 2.28 million $ 378,504
Nov 4, 2021 $ 0.149
+9.15%
$ 2.3 million $ 1.12 million
Nov 3, 2021 $ 0.137
-3.21%
$ 2.11 million $ 801,190
Nov 2, 2021 $ 0.142
-4.82%
$ 2.18 million $ 724,664
Nov 1, 2021 $ 0.149
+8.68%
$ 2.29 million $ 1.01 million
Oct 31, 2021 $ 0.137
+1.77%
$ 2.11 million $ 541,512
Oct 30, 2021 $ 0.134
-4.10%
$ 2.07 million $ 635,779
Oct 29, 2021 $ 0.14
-8.36%
$ 2.16 million $ 858,014
Oct 28, 2021 $ 0.153
-6.37%
$ 2.36 million $ 1.17 million
Oct 27, 2021 $ 0.164
+15.62%
$ 2.52 million $ 3.1 million
Oct 26, 2021 $ 0.142
+10.79%
$ 2.18 million $ 1.83 million
Oct 25, 2021 $ 0.128
+11.98%
$ 1.97 million $ 1.39 million
Oct 24, 2021 $ 0.114
-12.27%
$ 1.76 million $ 599,280
Oct 23, 2021 $ 0.13
-4.30%
$ 2.01 million $ 1.24 million
Oct 22, 2021 $ 0.136
-7.46%
$ 2.1 million $ 2.07 million
Oct 21, 2021 $ 0.147
+20.29%
$ 2.26 million $ 8.45 million
Oct 20, 2021 $ 0.122
+62.99%
$ 1.89 million $ 1.83 million
Oct 19, 2021 $ 0.0752
-5.03%
$ 1.16 million $ 277,030
Oct 18, 2021 $ 0.0791
-0.06%
$ 1.22 million $ 278,560
Oct 17, 2021 $ 0.0792
-0.09%
$ 1.22 million $ 268,730
Oct 16, 2021 $ 0.0793
-0.44%
$ 1.22 million $ 372,774
Oct 15, 2021 $ 0.0797
-1.88%
$ 1.23 million $ 496,027
Oct 14, 2021 $ 0.0813
+4.46%
$ 1.25 million $ 624,689
Oct 13, 2021 $ 0.0779
-4.54%
$ 1.2 million $ 384,442
Oct 12, 2021 $ 0.0816
-4.49%
$ 1.26 million $ 487,251