Ethos Historical Data

ETHOS Page 22
Download
Date Close Price change Market cap Trading volume
Jan 31, 2020 $0.0258
+0.59%
$5.73 million $270,465
Jan 30, 2020 $0.0256
+3.17%
$5.69 million $432,328
Jan 29, 2020 $0.0248
-3.07%
$5.52 million $276,167
Jan 28, 2020 $0.0256
-0.63%
$5.69 million $376,271
Jan 27, 2020 $0.0258
-3.47%
$5.73 million $460,217
Jan 26, 2020 $0.0267
+1.31%
$5.93 million $139,944
Jan 25, 2020 $0.0264
-0.70%
$5.86 million $119,270
Jan 24, 2020 $0.0265
-1.41%
$5.9 million $410,323
Jan 23, 2020 $0.0269
-1.04%
$5.98 million $684,938
Jan 22, 2020 $0.0272
+1.91%
$6.05 million $224,186
Jan 21, 2020 $0.0267
-2.89%
$5.93 million $319,610
Jan 20, 2020 $0.0275
-2.82%
$6.11 million $561,154
Jan 19, 2020 $0.0283
+2.10%
$6.29 million $1.23 million
Jan 18, 2020 $0.0277
-0.72%
$6.16 million $711,277
Jan 17, 2020 $0.0279
+1.02%
$6.2 million $847,512
Jan 16, 2020 $0.0276
+1.05%
$6.14 million $783,470
Jan 15, 2020 $0.0273
-4.21%
$6.07 million $1.61 million
Jan 14, 2020 $0.0285
-2.99%
$6.35 million $1.94 million
Jan 13, 2020 $0.0294
-6.35%
$6.54 million $2.22 million
Jan 12, 2020 $0.0314
+8.15%
$6.99 million $3.66 million
Jan 11, 2020 $0.0291
+6.75%
$6.46 million $2.21 million
Jan 10, 2020 $0.0272
+12.66%
$6.05 million $2.81 million
Jan 9, 2020 $0.0242
-6.27%
$5.37 million $1.07 million
Jan 8, 2020 $0.0258
-5.06%
$5.73 million $1.54 million
Jan 7, 2020 $0.0272
+7.89%
$6.04 million $2.74 million
Jan 6, 2020 $0.0252
-9.57%
$5.6 million $1.73 million
Jan 5, 2020 $0.0278
+9.99%
$6.19 million $2.7 million
Jan 4, 2020 $0.0253
-9.56%
$5.63 million $4.56 million
Jan 3, 2020 $0.028
+4.62%
$6.22 million $9.43 million
Jan 2, 2020 $0.0267
+48.71%
$5.95 million $8.01 million
Jan 1, 2020 $0.018
+1.73%
$4 million $143,931
Dec 31, 2019 $0.0177
-1.49%
$3.93 million $87,415
Dec 30, 2019 $0.0179
-6.53%
$3.99 million $120,130
Dec 29, 2019 $0.0192
+7.00%
$4.27 million $209,238
Dec 28, 2019 $0.0179
+0.91%
$3.99 million $87,282
Dec 27, 2019 $0.0178
+2.65%
$3.95 million $120,983
Dec 26, 2019 $0.0173
-2.10%
$3.85 million $112,778
Dec 25, 2019 $0.0177
-20.30%
$3.93 million $78,571
Dec 24, 2019 $0.0222
+2.55%
$4.93 million $225
Dec 23, 2019 $0.0216
+14.59%
$4.81 million $216
Dec 22, 2019 $0.0189
-5.21%
$4.19 million $174,791
Dec 21, 2019 $0.0199
-3.26%
$4.43 million $92,252
Dec 20, 2019 $0.0206
+3.23%
$4.58 million $134,636
Dec 19, 2019 $0.0199
-2.12%
$4.43 million $181,440
Dec 18, 2019 $0.0204
+5.85%
$4.53 million $259,627
Dec 17, 2019 $0.0193
-10.28%
$4.29 million $355,293
Dec 16, 2019 $0.0215
-7.84%
$4.78 million $279,814
Dec 15, 2019 $0.0233
+2.41%
$5.18 million $333,534
Dec 14, 2019 $0.0228
-2.84%
$5.06 million $327,496
Dec 13, 2019 $0.0234
+2.53%
$5.21 million $329,785