Ethos Historical Data

ETHOS
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.000322
-24.36%
$ -- $ 3
Apr 2026 $ 0.0000845
-3.44%
$ -- $ 87
Feb 2026 $ 0.716
+0.00%
$ -- $ 0
Oct 2025 $ 0.00148
+41.99%
$ -- $ 2,462
Sep 2025 $ 0.0016
+10.05%
$ -- $ 46,024
Aug 2025 $ 0.00105
-16.12%
$ -- $ 5,589
Jul 2025 $ 0.0011
+37.40%
$ -- $ 2,930
Jun 2025 $ 0.000804
+29.10%
$ -- $ 6,127
May 2025 $ 0.000621
-68.36%
$ 1.1 million $ 60,785
Apr 2025 $ 0.00196
+4.22%
$ 2.99 million $ 11,359
Mar 2025 $ 0.00178
+62.21%
$ -- $ 4,818
Feb 2025 $ 0.00168
+47.99%
$ -- $ 2,792
Jan 2025 $ 0.00115
-42.94%
$ -- $ 32,883
Dec 2024 $ 0.00428
+25.86%
$ 3.05 million $ 87,212
Nov 2024 $ 0.00339
-4.71%
$ 5.16 million $ 502,352
Jul 2022 $ 0.004
-11.11%
$ 329,434 $ 3,823
Jun 2022 $ 0.0045
-45.12%
$ 370,613 $ 89,887
May 2022 $ 0.0082
-36.43%
$ 675,339 $ 1.3 million
Apr 2022 $ 0.0128
-39.34%
$ 1.05 million $ 3.77 million
Mar 2022 $ 0.0212
-7.42%
$ 1.75 million $ 5.28 million
Feb 2022 $ 0.0229
-8.40%
$ 1.89 million $ 3.01 million
Jan 2022 $ 0.0241
-29.33%
$ 1.98 million $ 1.63 million
Dec 2021 $ 0.0401
-21.83%
$ 3.3 million $ 3.09 million
Nov 2021 $ 0.0512
-9.38%
$ 4.22 million $ 3.81 million
Oct 2021 $ 0.0578
+13.11%
$ 4.76 million $ 8.55 million
Sep 2021 $ 0.0511
-70.36%
$ 4.21 million $ 9.61 million
Aug 2021 $ 0.173
-92.46%
$ 14.26 million $ 123.37 million
Jul 2021 $ 2.32
-7.92%
$ 191 million $ 55.25 million
Jun 2021 $ 2.53
+0.15%
$ 208.54 million $ 116.54 million
May 2021 $ 2.33
-45.23%
$ 191.94 million $ 242.77 million
Apr 2021 $ 4.26
-11.99%
$ 350.45 million $ 386.65 million
Mar 2021 $ 4.66
-27.11%
$ 383.52 million $ 415.71 million
Feb 2021 $ 6.39
+138.32%
$ 526.01 million $ 654.47 million
Jan 2021 $ 2.86
+1,666.50%
$ 235.38 million $ 501.11 million
Dec 2020 $ 0.162
+2.87%
$ 13.33 million $ 19.91 million
Nov 2020 $ 0.152
-2.12%
$ 12.51 million $ 14.25 million
Oct 2020 $ 0.155
+39.36%
$ 12.78 million $ 15.73 million
Sep 2020 $ 0.111
-30.25%
$ 9.17 million $ 21.2 million
Aug 2020 $ 0.16
-4.11%
$ 13.15 million $ 61.5 million
Jul 2020 $ 0.166
+241.02%
$ 13.71 million $ 75.17 million
Jun 2020 $ 0.0488
+9.00%
$ 4.02 million $ 26.94 million
May 2020 $ 0.0448
+52.43%
$ 3.69 million $ 21.03 million
Apr 2020 $ 0.0294
+10.28%
$ 6.53 million $ 6.8 million
Mar 2020 $ 0.0267
-44.97%
$ 5.93 million $ 31.93 million
Feb 2020 $ 0.0485
+88.20%
$ 10.78 million $ 92.41 million
Jan 2020 $ 0.0258
+45.68%
$ 5.73 million $ 54.21 million
Dec 2019 $ 0.0177
-37.26%
$ 3.93 million $ 9.71 million
Nov 2019 $ 0.0282
-36.97%
$ 6.26 million $ 21.03 million
Oct 2019 $ 0.0447
-18.59%
$ 9.94 million $ 17.4 million
Sep 2019 $ 0.0549
-32.01%
$ 12.21 million $ 10.26 million
Download