Ethos Historical Data

ETHOS Page 13
Download
Date Close Price change Market cap Trading volume
Apr 28, 2021 $4.34
-6.63%
$963.8 million $10.94 million
Apr 27, 2021 $4.64
+17.18%
$1.03 billion $13.7 million
Apr 26, 2021 $3.96
+22.05%
$880.65 million $7.58 million
Apr 25, 2021 $3.25
+7.13%
$721.4 million $6.2 million
Apr 24, 2021 $3.03
-15.00%
$673.38 million $10.18 million
Apr 23, 2021 $3.56
+10.04%
$792.16 million $22.37 million
Apr 22, 2021 $3.24
-4.17%
$720.17 million $19.11 million
Apr 21, 2021 $3.38
-6.17%
$751.56 million $18.4 million
Apr 20, 2021 $3.6
-7.88%
$800.77 million $11.95 million
Apr 19, 2021 $3.91
-7.16%
$869.19 million $8.49 million
Apr 18, 2021 $4.21
-9.83%
$935.97 million $10.34 million
Apr 17, 2021 $4.67
+4.08%
$1.04 billion $9.78 million
Apr 16, 2021 $4.49
-6.92%
$997.58 million $14.89 million
Apr 15, 2021 $4.82
-4.09%
$1.07 billion $10.52 million
Apr 14, 2021 $5.02
-6.04%
$1.12 billion $11.36 million
Apr 13, 2021 $5.35
+9.06%
$1.19 billion $16.22 million
Apr 12, 2021 $4.9
-2.79%
$1.09 billion $36.97 million
Apr 11, 2021 $5.04
+21.82%
$1.12 billion $15.93 million
Apr 10, 2021 $4.14
+0.49%
$920.25 million $7.11 million
Apr 9, 2021 $4.12
-2.64%
$915.77 million $6.24 million
Apr 8, 2021 $4.23
-1.83%
$940.41 million $8.56 million
Apr 7, 2021 $4.31
+7.27%
$958.33 million $13.39 million
Apr 6, 2021 $4.02
-5.66%
$893.59 million $10.19 million
Apr 5, 2021 $4.26
+5.93%
$946.77 million $15.51 million
Apr 4, 2021 $4.02
+0.25%
$893.77 million $8.65 million
Apr 3, 2021 $4.01
-2.84%
$891.65 million $22.02 million
Apr 2, 2021 $4.13
-6.73%
$917.73 million $15.29 million
Apr 1, 2021 $4.43
-8.45%
$983.99 million $9.95 million
Mar 30, 2021 $4.66
-6.75%
$1.04 billion $8.6 million
Mar 29, 2021 $5
+3.77%
$1.11 billion $6.93 million
Mar 28, 2021 $4.81
-4.25%
$1.07 billion $6.94 million
Mar 27, 2021 $5.03
-6.87%
$1.12 billion $10.68 million
Mar 26, 2021 $5.4
+26.58%
$1.2 billion $14.16 million
Mar 25, 2021 $4.27
-0.22%
$948.32 million $11.61 million
Mar 24, 2021 $4.28
+5.96%
$950.72 million $19.2 million
Mar 23, 2021 $4.04
-11.28%
$897.54 million $18.76 million
Mar 22, 2021 $4.55
-1.02%
$1.01 billion $10.81 million
Mar 21, 2021 $4.6
-0.33%
$1.02 billion $13.69 million
Mar 20, 2021 $4.62
-4.20%
$1.03 billion $15.63 million
Mar 19, 2021 $4.82
-3.35%
$1.07 billion $10.47 million
Mar 18, 2021 $4.99
-4.43%
$1.11 billion $10.9 million
Mar 17, 2021 $5.21
+3.28%
$1.16 billion $13.18 million
Mar 16, 2021 $5.04
-7.88%
$1.12 billion $19.24 million
Mar 15, 2021 $5.48
+10.52%
$1.22 billion $17.17 million
Mar 14, 2021 $4.96
-3.07%
$1.1 billion $15.21 million
Mar 13, 2021 $5.12
-3.11%
$1.14 billion $15.65 million
Mar 12, 2021 $5.28
-4.49%
$1.17 billion $14.92 million
Mar 11, 2021 $5.53
-4.63%
$1.23 billion $8.8 million
Mar 10, 2021 $5.8
-3.91%
$1.29 billion $10.47 million
Mar 9, 2021 $6.04
+4.22%
$1.34 billion $21.21 million