Ethos Historical Data

ETHOS Page 21
Download
Date Close Price change Market cap Trading volume
Mar 21, 2020 $0.0242
+0.15%
$5.37 million $354,221
Mar 20, 2020 $0.0241
-7.42%
$5.36 million $459,756
Mar 19, 2020 $0.0261
+23.60%
$5.79 million $911,304
Mar 18, 2020 $0.0211
-7.32%
$4.69 million $476,163
Mar 17, 2020 $0.0228
+5.16%
$5.07 million $377,322
Mar 16, 2020 $0.0217
-21.06%
$4.81 million $602,028
Mar 15, 2020 $0.0275
-0.05%
$6.1 million $444,914
Mar 14, 2020 $0.0275
-5.36%
$6.11 million $474,043
Mar 13, 2020 $0.0289
+25.40%
$6.43 million $1.13 million
Mar 12, 2020 $0.0231
-53.76%
$5.13 million $1.29 million
Mar 11, 2020 $0.0499
+2.32%
$11.09 million $3.32 million
Mar 10, 2020 $0.0488
+3.26%
$10.84 million $2.08 million
Mar 9, 2020 $0.0472
+7.98%
$10.49 million $1.04 million
Mar 8, 2020 $0.0437
-17.78%
$9.71 million $1.29 million
Mar 7, 2020 $0.0531
-6.89%
$11.81 million $1.88 million
Mar 6, 2020 $0.0571
+12.61%
$12.69 million $2.92 million
Mar 5, 2020 $0.0507
+1.35%
$11.26 million $1.45 million
Mar 4, 2020 $0.05
-6.08%
$11.11 million $1.59 million
Mar 3, 2020 $0.0532
-5.45%
$11.83 million $1.97 million
Mar 2, 2020 $0.0563
+11.75%
$12.51 million $2.87 million
Mar 1, 2020 $0.0504
+3.99%
$11.2 million $2.42 million
Feb 29, 2020 $0.0485
-5.53%
$10.78 million $2.88 million
Feb 28, 2020 $0.0513
+10.92%
$11.41 million $3.59 million
Feb 27, 2020 $0.0462
+3.71%
$10.27 million $1.87 million
Feb 26, 2020 $0.0446
-8.88%
$9.9 million $3 million
Feb 25, 2020 $0.049
+9.24%
$10.88 million $1.88 million
Feb 24, 2020 $0.0448
-8.51%
$9.97 million $874,611
Feb 23, 2020 $0.049
+1.92%
$10.89 million $1.29 million
Feb 22, 2020 $0.0481
+12.97%
$10.68 million $2.75 million
Feb 21, 2020 $0.0425
-3.61%
$9.46 million $1.07 million
Feb 20, 2020 $0.0442
-6.96%
$9.82 million $1.86 million
Feb 19, 2020 $0.0475
-4.44%
$10.56 million $3.79 million
Feb 18, 2020 $0.0497
+3.09%
$11.04 million $1.4 million
Feb 17, 2020 $0.0482
-8.97%
$10.72 million $3.99 million
Feb 16, 2020 $0.053
+15.57%
$11.78 million $3.32 million
Feb 15, 2020 $0.0459
-14.59%
$10.19 million $2.28 million
Feb 14, 2020 $0.0537
-0.93%
$11.93 million $3.18 million
Feb 13, 2020 $0.0542
-18.05%
$12.04 million $13.44 million
Feb 12, 2020 $0.0661
+77.22%
$14.7 million $29.81 million
Feb 11, 2020 $0.0373
+14.99%
$8.3 million $2.61 million
Feb 10, 2020 $0.0325
+0.22%
$7.22 million $606,409
Feb 9, 2020 $0.0324
+5.88%
$7.2 million $566,112
Feb 8, 2020 $0.0306
-5.46%
$6.8 million $1.34 million
Feb 7, 2020 $0.0324
+7.71%
$7.2 million $1.6 million
Feb 6, 2020 $0.0301
+8.10%
$6.68 million $703,161
Feb 5, 2020 $0.0278
-3.19%
$6.18 million $643,303
Feb 4, 2020 $0.0287
+2.94%
$6.38 million $780,329
Feb 3, 2020 $0.0279
+6.99%
$6.2 million $619,542
Feb 2, 2020 $0.0261
+2.25%
$5.8 million $349,773
Feb 1, 2020 $0.0255
-0.99%
$5.67 million $294,090