Ethos Historical Data

ETHOS Page 19
Download
Date Close Price change Market cap Trading volume
Jun 29, 2020 $0.0489
+1.63%
$10.86 million $272,524
Jun 28, 2020 $0.048
+1.11%
$10.68 million $232,531
Jun 27, 2020 $0.0475
-3.52%
$10.56 million $650,647
Jun 26, 2020 $0.0492
-1.95%
$10.95 million $245,888
Jun 25, 2020 $0.0502
-5.54%
$11.17 million $593,303
Jun 24, 2020 $0.0532
-3.00%
$11.82 million $332,721
Jun 23, 2020 $0.0548
+0.46%
$12.18 million $543,492
Jun 22, 2020 $0.0546
-1.71%
$12.13 million $734,846
Jun 21, 2020 $0.0555
-2.09%
$12.34 million $411,002
Jun 20, 2020 $0.0567
-0.32%
$12.6 million $402,852
Jun 19, 2020 $0.0568
-5.38%
$12.63 million $441,446
Jun 18, 2020 $0.0601
-3.83%
$13.35 million $527,576
Jun 17, 2020 $0.0625
-4.04%
$13.88 million $997,100
Jun 16, 2020 $0.0651
+3.17%
$14.47 million $1.59 million
Jun 15, 2020 $0.0631
+4.79%
$14.03 million $2.83 million
Jun 14, 2020 $0.0602
-8.36%
$13.39 million $1.81 million
Jun 13, 2020 $0.0657
+13.86%
$14.61 million $2.7 million
Jun 12, 2020 $0.0577
+15.76%
$12.83 million $672,415
Jun 11, 2020 $0.0499
-9.43%
$11.08 million $698,209
Jun 10, 2020 $0.0551
+3.98%
$12.24 million $1.09 million
Jun 9, 2020 $0.0529
-1.39%
$11.77 million $576,164
Jun 8, 2020 $0.0537
+0.14%
$11.93 million $1.1 million
Jun 7, 2020 $0.0536
+15.10%
$11.92 million $1.76 million
Jun 6, 2020 $0.0466
+2.84%
$10.35 million $203,304
Jun 5, 2020 $0.0453
-2.07%
$10.07 million $447,850
Jun 4, 2020 $0.0463
+3.22%
$10.28 million $695,491
Jun 3, 2020 $0.0448
-5.66%
$9.96 million $719,916
Jun 2, 2020 $0.0475
+3.92%
$10.56 million $1.35 million
Jun 1, 2020 $0.0457
+2.02%
$10.16 million $1.95 million
May 31, 2020 $0.0448
+4.93%
$9.96 million $2.34 million
May 30, 2020 $0.0427
+5.94%
$9.49 million $632,245
May 29, 2020 $0.0403
-1.81%
$8.96 million $579,229
May 28, 2020 $0.041
+3.33%
$9.12 million $1.78 million
May 27, 2020 $0.0397
+4.88%
$8.82 million $999,573
May 26, 2020 $0.0378
-2.58%
$8.41 million $1.3 million
May 25, 2020 $0.0389
+28.68%
$8.64 million $2.38 million
May 24, 2020 $0.0302
-2.18%
$6.72 million $233,227
May 23, 2020 $0.0309
-0.94%
$6.87 million $291,490
May 22, 2020 $0.0312
+9.76%
$6.93 million $662,742
May 21, 2020 $0.0284
-5.67%
$6.32 million $268,684
May 20, 2020 $0.0301
-0.56%
$6.7 million $358,075
May 19, 2020 $0.0303
+0.37%
$6.73 million $197,067
May 18, 2020 $0.0302
+5.39%
$6.71 million $191,019
May 17, 2020 $0.0286
-3.61%
$6.37 million $231,015
May 16, 2020 $0.0297
+4.57%
$6.61 million $223,555
May 15, 2020 $0.0284
+0.37%
$6.31 million $78,318
May 14, 2020 $0.0283
+0.27%
$6.29 million $136,079
May 13, 2020 $0.0282
-0.45%
$6.27 million $200,890
May 12, 2020 $0.0283
+5.18%
$6.3 million $154,606
May 11, 2020 $0.0269
-2.31%
$5.99 million $193,435