Ethos Historical Data

ETHOS Page 16
Download
Date Close Price change Market cap Trading volume
Nov 26, 2020 $0.152
-11.09%
$33.7 million $947,997
Nov 25, 2020 $0.171
+12.29%
$37.92 million $1.15 million
Nov 24, 2020 $0.152
+0.08%
$33.76 million $798,198
Nov 23, 2020 $0.152
+0.59%
$33.72 million $646,435
Nov 22, 2020 $0.151
+5.69%
$33.53 million $750,959
Nov 21, 2020 $0.143
+8.24%
$31.74 million $836,017
Nov 20, 2020 $0.132
-1.51%
$29.31 million $352,831
Nov 19, 2020 $0.134
-2.66%
$29.76 million $483,561
Nov 18, 2020 $0.138
-1.38%
$30.58 million $348,083
Nov 17, 2020 $0.14
-1.28%
$31.02 million $668,765
Nov 16, 2020 $0.141
-1.30%
$31.42 million $332,925
Nov 15, 2020 $0.143
+1.08%
$31.84 million $338,634
Nov 14, 2020 $0.142
-2.80%
$31.5 million $207,042
Nov 13, 2020 $0.146
+0.46%
$32.41 million $161,544
Nov 12, 2020 $0.145
-2.19%
$32.26 million $289,551
Nov 11, 2020 $0.148
-2.19%
$32.98 million $306,171
Nov 10, 2020 $0.152
+3.08%
$33.71 million $773,841
Nov 9, 2020 $0.147
-2.53%
$32.72 million $290,679
Nov 8, 2020 $0.151
+1.31%
$33.57 million $209,386
Nov 7, 2020 $0.149
-2.97%
$33.14 million $816,040
Nov 6, 2020 $0.154
+9.56%
$34.13 million $619,525
Nov 5, 2020 $0.14
+1.63%
$31.16 million $496,592
Nov 4, 2020 $0.138
-5.83%
$30.66 million $525,897
Nov 3, 2020 $0.146
-3.31%
$32.54 million $350,863
Nov 2, 2020 $0.151
+0.67%
$33.65 million $248,141
Nov 1, 2020 $0.15
-3.12%
$33.42 million $280,457
Oct 31, 2020 $0.155
+0.39%
$34.49 million $206,132
Oct 30, 2020 $0.155
-3.27%
$34.35 million $611,158
Oct 29, 2020 $0.16
+9.38%
$35.51 million $936,479
Oct 28, 2020 $0.146
-6.18%
$32.46 million $711,858
Oct 27, 2020 $0.156
-2.76%
$34.63 million $502,255
Oct 26, 2020 $0.16
-6.08%
$35.62 million $1.02 million
Oct 25, 2020 $0.171
+5.41%
$37.93 million $618,153
Oct 24, 2020 $0.162
+1.20%
$35.98 million $589,118
Oct 23, 2020 $0.161
-0.20%
$35.7 million $915,761
Oct 22, 2020 $0.161
+4.55%
$35.77 million $1.43 million
Oct 21, 2020 $0.154
+20.90%
$34.22 million $1.84 million
Oct 20, 2020 $0.127
+3.51%
$28.31 million $1.3 million
Oct 19, 2020 $0.123
+7.95%
$27.35 million $365,672
Oct 18, 2020 $0.114
-3.51%
$25.33 million $153,371
Oct 17, 2020 $0.118
+0.63%
$26.26 million $328,836
Oct 16, 2020 $0.117
-1.88%
$26.09 million $379,792
Oct 15, 2020 $0.12
+4.84%
$26.59 million $564,666
Oct 14, 2020 $0.114
+4.70%
$25.36 million $228,797
Oct 13, 2020 $0.109
-3.14%
$24.23 million $172,072
Oct 12, 2020 $0.113
+2.92%
$25.02 million $88,041
Oct 11, 2020 $0.109
-0.34%
$24.32 million $85,513
Oct 10, 2020 $0.11
-1.19%
$24.4 million $184,514
Oct 9, 2020 $0.111
+6.43%
$24.69 million $173,051
Oct 8, 2020 $0.104
+0.40%
$23.19 million $287,251