Ethos Historical Data

ETHOS Page 11
Download
Date Close Price change Market cap Trading volume
Aug 8, 2021 $3.5
-1.90%
$777.16 million $4.34 million
Aug 7, 2021 $3.56
-1.74%
$791.54 million $6.16 million
Aug 6, 2021 $3.63
-3.60%
$805.84 million $12.63 million
Aug 5, 2021 $3.78
+10.29%
$840.84 million $14.61 million
Aug 4, 2021 $2.83
-3.73%
$630.18 million $10.79 million
Aug 3, 2021 $2.96
+4.03%
$657.09 million $16.05 million
Aug 2, 2021 $2.85
+23.15%
$632.53 million $5.63 million
Aug 1, 2021 $2.31
+0.72%
$513.98 million $2.23 million
Jul 30, 2021 $2.32
+14.56%
$515.54 million $2.69 million
Jul 29, 2021 $2.02
+0.64%
$449.96 million $1.28 million
Jul 28, 2021 $2.01
+0.23%
$446.96 million $1.73 million
Jul 27, 2021 $2
+1.86%
$445.3 million $1.12 million
Jul 26, 2021 $1.97
+1.57%
$436.97 million $3.15 million
Jul 25, 2021 $1.93
-0.25%
$429.74 million $1.2 million
Jul 24, 2021 $1.94
+1.43%
$430.69 million $1.8 million
Jul 23, 2021 $1.91
+3.31%
$424.23 million $1.77 million
Jul 22, 2021 $1.85
+1.04%
$410.41 million $2.21 million
Jul 21, 2021 $1.83
+10.24%
$406.38 million $2.44 million
Jul 20, 2021 $1.66
-5.09%
$368.5 million $3.49 million
Jul 19, 2021 $1.75
-8.73%
$388.91 million $2.43 million
Jul 18, 2021 $1.92
-0.06%
$426.22 million $784,365
Jul 17, 2021 $1.92
+2.93%
$426.58 million $1.65 million
Jul 16, 2021 $1.87
-4.75%
$414.66 million $2.46 million
Jul 15, 2021 $1.96
-1.78%
$434.96 million $2.04 million
Jul 14, 2021 $1.99
-2.07%
$442.09 million $2.31 million
Jul 13, 2021 $2.03
-3.71%
$451.04 million $1.29 million
Jul 12, 2021 $2.11
-2.32%
$468.6 million $1.32 million
Jul 11, 2021 $2.16
+1.38%
$479.78 million $758,392
Jul 10, 2021 $2.14
-1.99%
$475.6 million $753,663
Jul 9, 2021 $2.19
+3.21%
$486.24 million $1.95 million
Jul 8, 2021 $2.12
-6.71%
$471.29 million $2.12 million
Jul 7, 2021 $2.27
+2.42%
$504.96 million $1.41 million
Jul 6, 2021 $2.22
+1.24%
$492.65 million $1.39 million
Jul 5, 2021 $2.19
-4.31%
$486.62 million $1.91 million
Jul 4, 2021 $2.29
-3.76%
$508.7 million $1.78 million
Jul 3, 2021 $2.38
+0.98%
$528.25 million $1.37 million
Jul 2, 2021 $2.36
-1.66%
$523.93 million $1.98 million
Jul 1, 2021 $2.4
-4.81%
$532.94 million $2.65 million
Jun 30, 2021 $2.53
+6.85%
$562.88 million $4.05 million
Jun 29, 2021 $2.36
-0.46%
$523.62 million $3.92 million
Jun 28, 2021 $2.36
+4.63%
$524.18 million $2.16 million
Jun 27, 2021 $2.25
+5.72%
$501.04 million $1.23 million
Jun 26, 2021 $2.13
+0.91%
$473.13 million $2.14 million
Jun 25, 2021 $2.11
-10.77%
$469.06 million $2.54 million
Jun 24, 2021 $2.36
+14.79%
$525.34 million $3.72 million
Jun 23, 2021 $2.06
+7.41%
$458.09 million $3.55 million
Jun 22, 2021 $1.92
+2.95%
$426.77 million $7.66 million
Jun 21, 2021 $1.87
-17.48%
$414.75 million $5.67 million
Jun 20, 2021 $2.26
+1.96%
$502.3 million $3.9 million
Jun 19, 2021 $2.21
-2.00%
$492.05 million $2.15 million