Ethos Historical Data

ETHOS Page 10
Download
Date Close Price change Market cap Trading volume
Oct 7, 2021 $0.0554
-9.48%
$12.32 million $275,944
Oct 6, 2021 $0.0617
+3.18%
$13.72 million $69,230
Oct 5, 2021 $0.0598
+0.50%
$13.29 million $321,002
Oct 4, 2021 $0.0586
-11.08%
$13.03 million $441,921
Oct 3, 2021 $0.0651
-3.70%
$14.47 million $449,897
Oct 2, 2021 $0.0685
-7.31%
$15.23 million $496,282
Oct 1, 2021 $0.0748
+46.38%
$16.63 million $360,377
Sep 30, 2021 $0.0511
+3.86%
$11.36 million $193,886
Sep 29, 2021 $0.0494
-0.20%
$10.98 million $237,256
Sep 28, 2021 $0.0495
+0.41%
$11 million $226,006
Sep 27, 2021 $0.0488
+14.29%
$10.85 million $408,976
Sep 26, 2021 $0.0415
-18.63%
$9.23 million $421,398
Sep 25, 2021 $0.0513
+0.39%
$11.4 million $265,532
Sep 24, 2021 $0.0511
-15.40%
$11.36 million $229,115
Sep 23, 2021 $0.0604
-1.47%
$13.43 million $287,345
Sep 22, 2021 $0.0609
+3.05%
$13.54 million $97,709
Sep 21, 2021 $0.0588
-8.55%
$13.07 million $410,335
Sep 20, 2021 $0.0641
+0.00%
$14.25 million $527,130
Sep 19, 2021 $0.0651
-14.57%
$14.47 million $447,228
Sep 18, 2021 $0.0775
-0.51%
$17.23 million $681,145
Sep 17, 2021 $0.078
-12.56%
$17.34 million $599,497
Sep 16, 2021 $0.0892
+9.05%
$19.83 million $668,834
Sep 15, 2021 $0.0813
-6.23%
$18.07 million $505,199
Sep 14, 2021 $0.087
+16.15%
$19.34 million $285,142
Sep 13, 2021 $0.0749
-4.71%
$16.65 million $330,832
Sep 12, 2021 $0.0784
-11.51%
$17.43 million $440,260
Sep 11, 2021 $0.0894
+34.03%
$19.87 million $440,465
Sep 10, 2021 $0.067
-24.72%
$14.89 million $317,373
Sep 9, 2021 $0.0913
+14.41%
$20.3 million $263,572
Sep 8, 2021 $0.0809
-14.84%
$17.98 million $193,317
Sep 7, 2021 $0.0944
-13.00%
$20.98 million $169,159
Sep 6, 2021 $0.108
-0.73%
$24.07 million $146,869
Sep 5, 2021 $0.107
-3.94%
$23.83 million $189,924
Sep 4, 2021 $0.112
+27.39%
$24.92 million $123,049
Sep 3, 2021 $0.0882
-23.70%
$19.61 million $140,497
Sep 2, 2021 $0.116
-17.49%
$25.7 million $155,115
Sep 1, 2021 $0.14
-18.68%
$31.17 million $211,379
Aug 31, 2021 $0.173
-6.48%
$38.48 million $187,393
Aug 30, 2021 $0.183
-12.87%
$40.64 million $245,349
Aug 29, 2021 $0.209
-5.42%
$46.5 million $225,610
Aug 28, 2021 $0.223
+32.98%
$49.57 million $217,920
Aug 27, 2021 $0.168
-11.67%
$37.35 million $227,045
Aug 26, 2021 $0.185
-39.77%
$41.24 million $196,199
Aug 16, 2021 $4.13
+1.10%
$918.09 million $5.83 million
Aug 15, 2021 $4.08
-1.69%
$906.52 million $4.91 million
Aug 14, 2021 $4.15
-4.39%
$923.12 million $4.9 million
Aug 13, 2021 $4.34
+11.87%
$964.02 million $6.72 million
Aug 12, 2021 $3.88
+0.78%
$862.98 million $5.77 million
Aug 11, 2021 $3.87
-7.22%
$859.31 million $6.06 million
Aug 10, 2021 $4.15
+15.88%
$922.56 million $15.44 million