Ethos Historical Data

ETHOS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 7, 2025 $0.000811
+0.97%
$1.33 million $142
Jun 30, 2025 $0.000794
-1.28%
$-- $242
Jun 29, 2025 $0.000804
-16.58%
$1.32 million $707
Jun 28, 2025 $0.000982
+4.66%
$1.61 million $52
Jun 27, 2025 $0.000937
-14.76%
$1.54 million $199
Jun 26, 2025 $0.0011
-6.18%
$1.8 million $59
Jun 11, 2025 $0.000597
-0.79%
$-- $173
Jun 10, 2025 $0.000725
+3.55%
$-- $762
Jun 9, 2025 $0.000718
+1.05%
$-- $348
Jun 8, 2025 $0.00071
-19.01%
$1.17 million $349
Jun 7, 2025 $0.000878
+18.55%
$1.56 million $188
Jun 6, 2025 $0.000734
-5.52%
$1.3 million $82
Jun 5, 2025 $0.00078
-6.32%
$1.38 million $2
Jun 4, 2025 $0.000838
+0.57%
$1.49 million $30
Jun 3, 2025 $0.000834
-8.85%
$1.48 million $1,433
Jun 2, 2025 $0.00103
+41.03%
$1.82 million $1,145
Jun 1, 2025 $0.000729
+17.05%
$1.29 million $598
May 31, 2025 $0.000621
-2.93%
$1.1 million $755
May 30, 2025 $0.000597
-5.59%
$1.06 million $2,742
May 29, 2025 $0.000624
-4.05%
$1.11 million $1,442
May 28, 2025 $0.000651
-23.29%
$1.16 million $2,187
May 27, 2025 $0.000847
+2.21%
$1.5 million $1,431
May 26, 2025 $0.000827
-3.47%
$1.47 million $554
May 25, 2025 $0.000855
-13.93%
$1.52 million $2,525
May 24, 2025 $0.000995
-4.42%
$1.76 million $808
May 23, 2025 $0.000878
-23.92%
$1.56 million $1,809
May 22, 2025 $0.00101
+2.88%
$1.79 million $1,672
May 21, 2025 $0.000981
-6.25%
$1.74 million $101
May 20, 2025 $0.00105
+1.72%
$1.86 million $1,218
May 19, 2025 $0.00113
+15.58%
$2.01 million $4,539
May 18, 2025 $0.000885
-35.34%
$1.57 million $3,046
May 17, 2025 $0.000963
+9.42%
$1.47 million $2,910
May 16, 2025 $0.00141
+1.69%
$2.14 million $24
May 15, 2025 $0.00137
-6.96%
$2.09 million $254
May 14, 2025 $0.00146
+5.87%
$2.22 million $546
May 13, 2025 $0.00137
-20.26%
$2.09 million $7,046
May 12, 2025 $0.00172
-2.60%
$2.63 million $222
May 11, 2025 $0.0017
-0.20%
$-- $12
May 10, 2025 $0.00172
+9.85%
$2.62 million $122
May 9, 2025 $0.00155
-7.66%
$2.36 million $599
May 8, 2025 $0.00183
+55.23%
$2.79 million $1,760
May 7, 2025 $0.00118
-26.51%
$1.8 million $12,733
May 6, 2025 $0.0016
-11.99%
$2.44 million $273
May 5, 2025 $0.00182
-7.20%
$2.77 million $5,872
May 4, 2025 $0.00205
+10.87%
$3.12 million $1,601
May 3, 2025 $0.00165
-10.66%
$2.52 million $0
May 2, 2025 $0.00185
-6.32%
$2.82 million $1,903
May 1, 2025 $0.00197
+0.23%
$3 million $80
Apr 30, 2025 $0.00196
+4.06%
$2.99 million $3,588
Apr 29, 2025 $0.00178
-7.64%
$-- $357