Ethos Historical Data

ETHOS Page 15
Download
Date Close Price change Market cap Trading volume
Jan 15, 2021 $1.22
+19.51%
$270.89 million $39.37 million
Jan 14, 2021 $1.02
+46.09%
$226.5 million $35.8 million
Jan 13, 2021 $0.697
+2.82%
$155.01 million $18.98 million
Jan 12, 2021 $0.677
+30.42%
$150.6 million $12.24 million
Jan 11, 2021 $0.52
-1.33%
$115.6 million $11.77 million
Jan 10, 2021 $0.528
-2.77%
$117.29 million $12.93 million
Jan 9, 2021 $0.543
-4.44%
$120.68 million $23.91 million
Jan 8, 2021 $0.568
+57.59%
$126.36 million $31.56 million
Jan 7, 2021 $0.361
+77.12%
$80.21 million $8.12 million
Jan 6, 2021 $0.204
+22.07%
$45.28 million $2.25 million
Jan 5, 2021 $0.167
+6.18%
$37.1 million $1.02 million
Jan 4, 2021 $0.151
+3.37%
$33.6 million $1.04 million
Jan 3, 2021 $0.146
-5.30%
$32.49 million $988,434
Jan 2, 2021 $0.154
-6.91%
$34.29 million $708,090
Jan 1, 2021 $0.164
+1.10%
$36.36 million $531,556
Dec 31, 2020 $0.162
+6.04%
$35.98 million $534,619
Dec 30, 2020 $0.153
-1.55%
$33.91 million $508,332
Dec 29, 2020 $0.16
+2.17%
$35.5 million $527,843
Dec 28, 2020 $0.154
+4.97%
$34.27 million $577,471
Dec 27, 2020 $0.144
-2.69%
$32.12 million $421,130
Dec 26, 2020 $0.146
+0.83%
$32.44 million $516,053
Dec 25, 2020 $0.146
-1.16%
$32.42 million $884,899
Dec 24, 2020 $0.147
+9.12%
$32.72 million $1.05 million
Dec 23, 2020 $0.139
+1.88%
$30.87 million $1.22 million
Dec 22, 2020 $0.139
-5.02%
$30.88 million $765,938
Dec 21, 2020 $0.151
+0.40%
$33.52 million $429,254
Dec 20, 2020 $0.15
-0.88%
$33.39 million $854,167
Dec 19, 2020 $0.156
-10.04%
$34.61 million $1.33 million
Dec 18, 2020 $0.164
+0.98%
$36.5 million $1.37 million
Dec 17, 2020 $0.186
-3.48%
$41.31 million $1.61 million
Dec 16, 2020 $0.195
+6.90%
$43.31 million $1.45 million
Dec 15, 2020 $0.174
+2.83%
$38.69 million $493,235
Dec 14, 2020 $0.166
+5.07%
$36.87 million $229,999
Dec 13, 2020 $0.165
+0.20%
$36.72 million $270,097
Dec 12, 2020 $0.163
+3.25%
$36.13 million $157,105
Dec 11, 2020 $0.155
+1.99%
$34.46 million $284,761
Dec 10, 2020 $0.156
-5.16%
$34.7 million $390,999
Dec 9, 2020 $0.163
+3.60%
$36.33 million $252,511
Dec 8, 2020 $0.16
-7.81%
$35.6 million $491,299
Dec 7, 2020 $0.176
+2.87%
$39.17 million $787,985
Dec 6, 2020 $0.17
+10.53%
$37.72 million $933,952
Dec 5, 2020 $0.154
+2.47%
$34.33 million $145,255
Dec 4, 2020 $0.15
-7.27%
$33.32 million $517,667
Dec 3, 2020 $0.163
-0.72%
$36.33 million $363,751
Dec 2, 2020 $0.166
+5.71%
$36.8 million $278,567
Dec 1, 2020 $0.158
+0.67%
$35.21 million $260,197
Nov 30, 2020 $0.152
-0.79%
$33.76 million $287,027
Nov 29, 2020 $0.153
-5.05%
$34.02 million $202,695
Nov 28, 2020 $0.161
+3.02%
$35.83 million $254,735
Nov 27, 2020 $0.156
+3.07%
$34.75 million $273,470