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