Ethos Historical Data

ETHOS Page 14
Download
Date Close Price change Market cap Trading volume
Mar 8, 2021 $5.79
-4.43%
$1.29 billion $10.39 million
Mar 7, 2021 $6.06
+4.71%
$1.35 billion $10.37 million
Mar 6, 2021 $5.79
+1.89%
$1.29 billion $8.95 million
Mar 5, 2021 $5.69
+0.33%
$1.26 billion $32.53 million
Mar 4, 2021 $5.67
-12.87%
$1.26 billion $18.85 million
Mar 3, 2021 $6.51
-1.61%
$1.45 billion $12.91 million
Mar 2, 2021 $6.62
-4.19%
$1.47 billion $9.35 million
Mar 1, 2021 $6.91
+8.11%
$1.54 billion $18.12 million
Feb 28, 2021 $6.39
+7.72%
$1.42 billion $20.7 million
Feb 27, 2021 $5.93
-8.43%
$1.32 billion $25.83 million
Feb 26, 2021 $6.48
-7.75%
$1.44 billion $19.9 million
Feb 25, 2021 $7.04
+1.64%
$1.56 billion $27.77 million
Feb 24, 2021 $6.92
+16.41%
$1.54 billion $30.83 million
Feb 23, 2021 $5.93
-4.51%
$1.32 billion $46.83 million
Feb 22, 2021 $6.21
-9.13%
$1.38 billion $43.2 million
Feb 21, 2021 $6.84
+1.18%
$1.52 billion $35.88 million
Feb 20, 2021 $6.76
+12.88%
$1.5 billion $57.61 million
Feb 19, 2021 $5.98
+27.26%
$1.33 billion $43.83 million
Feb 18, 2021 $4.7
+20.15%
$1.05 billion $20.6 million
Feb 17, 2021 $3.91
+8.40%
$869.84 million $11.13 million
Feb 16, 2021 $3.61
+2.33%
$802.66 million $7.74 million
Feb 15, 2021 $3.53
-6.68%
$784.58 million $11.09 million
Feb 14, 2021 $3.78
-5.18%
$840.89 million $12.4 million
Feb 13, 2021 $3.99
+16.03%
$886.69 million $30.87 million
Feb 12, 2021 $3.44
+42.42%
$764.02 million $45.64 million
Feb 11, 2021 $2.41
-0.34%
$536.5 million $8.34 million
Feb 10, 2021 $2.42
+2.49%
$536.89 million $9.89 million
Feb 9, 2021 $2.36
-0.99%
$523.56 million $12.24 million
Feb 8, 2021 $2.38
-0.26%
$528.27 million $19.93 million
Feb 7, 2021 $2.38
+4.13%
$529.7 million $12.15 million
Feb 6, 2021 $2.29
-10.08%
$508.4 million $11.78 million
Feb 5, 2021 $2.54
-3.83%
$565.13 million $11.05 million
Feb 4, 2021 $2.64
+8.41%
$587.7 million $20.18 million
Feb 3, 2021 $2.44
-12.09%
$542.08 million $16.76 million
Feb 2, 2021 $2.78
+1.05%
$616.99 million $18.23 million
Feb 1, 2021 $2.75
+2.50%
$610.62 million $22.08 million
Jan 30, 2021 $2.86
+66.04%
$635.31 million $103.65 million
Jan 29, 2021 $1.72
+64.43%
$382.47 million $75.18 million
Jan 28, 2021 $1.04
+2.19%
$232.28 million $10.17 million
Jan 27, 2021 $1.02
+10.27%
$227.13 million $9.76 million
Jan 26, 2021 $0.927
-4.81%
$206.12 million $5.7 million
Jan 24, 2021 $0.939
-2.58%
$208.76 million $5.05 million
Jan 23, 2021 $0.964
-9.94%
$214.21 million $7.52 million
Jan 22, 2021 $1.07
+30.25%
$237.64 million $15.56 million
Jan 21, 2021 $0.821
-27.85%
$182.49 million $11.53 million
Jan 20, 2021 $1.14
+1.95%
$253.24 million $9.05 million
Jan 19, 2021 $1.12
-5.95%
$248.82 million $7.08 million
Jan 18, 2021 $1.19
+2.42%
$264.74 million $9.93 million
Jan 17, 2021 $1.16
-0.80%
$258.39 million $12.92 million
Jan 16, 2021 $1.17
-3.81%
$260.82 million $16.8 million