Ethos Historical Data

ETHOS Page 18
Download
Date Close Price change Market cap Trading volume
Aug 18, 2020 $0.165
-11.14%
$36.65 million $1.83 million
Aug 17, 2020 $0.186
+3.81%
$41.26 million $2.58 million
Aug 16, 2020 $0.179
-5.01%
$39.74 million $1.82 million
Aug 15, 2020 $0.188
-4.47%
$41.84 million $2.5 million
Aug 14, 2020 $0.197
-3.84%
$43.79 million $2.62 million
Aug 13, 2020 $0.205
-8.49%
$45.56 million $2.16 million
Aug 12, 2020 $0.224
+15.76%
$49.8 million $2.97 million
Aug 11, 2020 $0.194
-6.58%
$43.02 million $2.18 million
Aug 10, 2020 $0.207
-5.99%
$46.03 million $2.71 million
Aug 9, 2020 $0.22
-7.59%
$48.94 million $1.91 million
Aug 8, 2020 $0.238
+1.27%
$52.85 million $3.08 million
Aug 7, 2020 $0.235
+13.32%
$52.18 million $4.06 million
Aug 6, 2020 $0.207
+6.76%
$46.05 million $2.27 million
Aug 5, 2020 $0.194
-1.03%
$43.14 million $2.95 million
Aug 4, 2020 $0.196
+17.57%
$43.58 million $3.45 million
Aug 3, 2020 $0.167
-0.98%
$37.1 million $2.4 million
Aug 2, 2020 $0.168
+12.03%
$37.45 million $4.31 million
Aug 1, 2020 $0.15
-9.68%
$33.43 million $1.72 million
Jul 31, 2020 $0.166
-7.04%
$37.01 million $1.61 million
Jul 30, 2020 $0.179
+6.51%
$39.83 million $3.67 million
Jul 29, 2020 $0.168
-13.12%
$37.39 million $3.12 million
Jul 28, 2020 $0.194
+5.17%
$43.02 million $6.57 million
Jul 27, 2020 $0.184
+24.75%
$40.87 million $10.08 million
Jul 26, 2020 $0.147
-3.11%
$32.76 million $5.8 million
Jul 25, 2020 $0.152
+10.76%
$33.79 million $5.83 million
Jul 24, 2020 $0.137
+38.94%
$30.49 million $6.35 million
Jul 23, 2020 $0.0987
-12.43%
$21.93 million $1.82 million
Jul 22, 2020 $0.113
+21.85%
$25.05 million $2.92 million
Jul 21, 2020 $0.0925
+12.47%
$20.55 million $4.51 million
Jul 20, 2020 $0.0822
+15.68%
$18.28 million $3.81 million
Jul 19, 2020 $0.0711
-2.92%
$15.8 million $822,371
Jul 18, 2020 $0.0732
+4.62%
$16.28 million $1.09 million
Jul 17, 2020 $0.07
+8.40%
$15.56 million $1.68 million
Jul 16, 2020 $0.0646
-5.27%
$14.36 million $1.61 million
Jul 15, 2020 $0.0682
+5.94%
$15.16 million $4.82 million
Jul 14, 2020 $0.0644
+13.14%
$14.31 million $1.46 million
Jul 13, 2020 $0.0569
+0.66%
$12.65 million $643,860
Jul 12, 2020 $0.0565
-0.66%
$12.56 million $280,999
Jul 11, 2020 $0.0569
-4.20%
$12.65 million $399,873
Jul 10, 2020 $0.0594
+10.36%
$13.2 million $1.6 million
Jul 9, 2020 $0.0538
-3.03%
$11.96 million $487,463
Jul 8, 2020 $0.0555
+1.29%
$12.33 million $663,090
Jul 7, 2020 $0.0548
-2.57%
$12.17 million $391,028
Jul 6, 2020 $0.0562
+1.59%
$12.49 million $786,730
Jul 5, 2020 $0.0553
+8.11%
$12.29 million $1.2 million
Jul 4, 2020 $0.0511
+3.11%
$11.37 million $163,895
Jul 3, 2020 $0.0496
+1.76%
$11.02 million $194,775
Jul 2, 2020 $0.0487
-4.39%
$10.83 million $356,959
Jul 1, 2020 $0.051
+4.38%
$11.33 million $423,981
Jun 30, 2020 $0.0488
+0.00%
$10.86 million $354,097