Ethos Historical Data

ETHOS Page 17
Download
Date Close Price change Market cap Trading volume
Oct 7, 2020 $0.104
-3.12%
$23.1 million $255,844
Oct 6, 2020 $0.107
-8.54%
$23.84 million $323,037
Oct 5, 2020 $0.117
+11.49%
$26.07 million $627,656
Oct 4, 2020 $0.105
+3.12%
$23.38 million $92,390
Oct 3, 2020 $0.102
-2.45%
$22.67 million $127,963
Oct 2, 2020 $0.105
-1.35%
$23.24 million $382,597
Oct 1, 2020 $0.106
-4.84%
$23.55 million $224,125
Sep 30, 2020 $0.111
+0.45%
$24.75 million $147,866
Sep 29, 2020 $0.111
+1.28%
$24.63 million $257,667
Sep 28, 2020 $0.109
-6.24%
$24.34 million $331,158
Sep 27, 2020 $0.117
-4.59%
$25.95 million $135,422
Sep 26, 2020 $0.122
+1.35%
$27.21 million $178,099
Sep 25, 2020 $0.121
+5.34%
$26.85 million $180,986
Sep 24, 2020 $0.115
+12.00%
$25.49 million $193,238
Sep 23, 2020 $0.102
-11.50%
$22.76 million $320,588
Sep 22, 2020 $0.116
+1.28%
$25.71 million $145,715
Sep 21, 2020 $0.114
-6.32%
$25.39 million $479,466
Sep 20, 2020 $0.122
-3.44%
$27.1 million $518,753
Sep 19, 2020 $0.126
+8.13%
$28.07 million $421,053
Sep 18, 2020 $0.117
-4.30%
$25.93 million $204,874
Sep 17, 2020 $0.122
-4.54%
$27.09 million $483,418
Sep 16, 2020 $0.128
-1.11%
$28.39 million $349,423
Sep 15, 2020 $0.129
+2.50%
$28.71 million $742,150
Sep 14, 2020 $0.126
-3.68%
$28 million $644,822
Sep 13, 2020 $0.131
-5.86%
$29.06 million $1.01 million
Sep 12, 2020 $0.139
-0.35%
$30.87 million $633,195
Sep 11, 2020 $0.139
+0.50%
$30.97 million $3.68 million
Sep 10, 2020 $0.139
+25.22%
$30.8 million $3.58 million
Sep 9, 2020 $0.111
+8.02%
$24.6 million $605,874
Sep 8, 2020 $0.102
-5.38%
$22.77 million $338,567
Sep 7, 2020 $0.108
-6.76%
$24.04 million $417,723
Sep 6, 2020 $0.116
+12.78%
$25.79 million $499,870
Sep 5, 2020 $0.103
-14.95%
$22.83 million $947,467
Sep 4, 2020 $0.121
+8.62%
$26.86 million $741,880
Sep 3, 2020 $0.111
-24.65%
$24.76 million $831,162
Sep 2, 2020 $0.148
-3.94%
$32.88 million $582,413
Sep 1, 2020 $0.154
-3.54%
$34.22 million $1.59 million
Aug 31, 2020 $0.16
+1.07%
$35.49 million $615,374
Aug 30, 2020 $0.158
-3.62%
$35.09 million $838,075
Aug 29, 2020 $0.164
+0.46%
$36.43 million $580,973
Aug 28, 2020 $0.163
-1.56%
$36.26 million $760,504
Aug 27, 2020 $0.166
-5.88%
$36.84 million $1.64 million
Aug 26, 2020 $0.176
+13.37%
$39.14 million $1.46 million
Aug 25, 2020 $0.155
-9.06%
$34.55 million $740,990
Aug 24, 2020 $0.171
+3.58%
$38 million $752,497
Aug 23, 2020 $0.165
+0.30%
$36.7 million $896,633
Aug 22, 2020 $0.165
+9.01%
$36.58 million $1.1 million
Aug 21, 2020 $0.151
-15.40%
$33.56 million $1.9 million
Aug 20, 2020 $0.178
+6.86%
$39.68 million $1.44 million
Aug 19, 2020 $0.167
+1.29%
$37.12 million $1.25 million