Ethos Historical Data

ETHOS Page 26
Download
Date Close Price change Market cap Trading volume
Jul 15, 2019 $0.129
+2.56%
$28.78 million $1.08 million
Jul 14, 2019 $0.126
-7.61%
$28.07 million $1.74 million
Jul 13, 2019 $0.137
-9.27%
$30.38 million $2.89 million
Jul 12, 2019 $0.151
+37.38%
$33.48 million $8.65 million
Jul 11, 2019 $0.11
-11.53%
$24.37 million $1.93 million
Jul 10, 2019 $0.124
-9.52%
$27.55 million $5.09 million
Jul 9, 2019 $0.137
-9.37%
$30.44 million $11.97 million
Jul 8, 2019 $0.151
+15.94%
$33.59 million $8.83 million
Jul 7, 2019 $0.13
+8.72%
$28.97 million $1.21 million
Jul 6, 2019 $0.12
+0.74%
$26.65 million $1.5 million
Jul 5, 2019 $0.119
-8.76%
$26.45 million $2.85 million
Jul 4, 2019 $0.13
+7.37%
$28.99 million $8.63 million
Jul 3, 2019 $0.121
+30.13%
$27 million $4.61 million
Jul 2, 2019 $0.0933
-2.78%
$20.75 million $636,644
Jul 1, 2019 $0.096
-0.24%
$21.34 million $453,983
Jun 30, 2019 $0.0962
-5.66%
$21.39 million $501,716
Jun 29, 2019 $0.102
-1.42%
$22.68 million $1.13 million
Jun 28, 2019 $0.103
+7.81%
$23.01 million $738,853
Jun 27, 2019 $0.096
-2.98%
$21.34 million $916,349
Jun 26, 2019 $0.0989
-8.68%
$21.99 million $1.11 million
Jun 25, 2019 $0.108
-0.98%
$24.09 million $665,592
Jun 24, 2019 $0.109
+4.30%
$24.33 million $1.42 million
Jun 23, 2019 $0.105
-1.73%
$23.32 million $1.15 million
Jun 22, 2019 $0.107
-0.98%
$23.73 million $1.13 million
Jun 21, 2019 $0.108
-4.81%
$23.97 million $751,422
Jun 20, 2019 $0.113
-5.45%
$25.18 million $787,764
Jun 19, 2019 $0.12
-5.91%
$26.7 million $679,102
Jun 18, 2019 $0.128
+7.48%
$28.38 million $556,969
Jun 17, 2019 $0.119
-2.00%
$26.4 million $589,226
Jun 16, 2019 $0.121
-3.63%
$26.94 million $776,598
Jun 15, 2019 $0.126
+0.38%
$27.96 million $1.17 million
Jun 14, 2019 $0.125
-6.34%
$27.86 million $1.24 million
Jun 13, 2019 $0.134
-4.40%
$29.74 million $891,516
Jun 12, 2019 $0.14
+0.05%
$31.11 million $1.07 million
Jun 11, 2019 $0.14
-0.89%
$31.09 million $1.42 million
Jun 10, 2019 $0.141
+7.61%
$31.37 million $2 million
Jun 9, 2019 $0.132
-5.52%
$29.36 million $1.16 million
Jun 8, 2019 $0.14
+3.74%
$31.07 million $968,720
Jun 7, 2019 $0.135
-3.61%
$29.95 million $615,958
Jun 6, 2019 $0.14
-4.40%
$31.08 million $610,942
Jun 5, 2019 $0.147
+27.64%
$32.63 million $538,820
Jun 4, 2019 $0.115
-14.96%
$25.46 million $454,600
Jun 3, 2019 $0.135
-10.79%
$29.98 million $763,448
Jun 2, 2019 $0.15
+14.50%
$33.36 million $764,836
Jun 1, 2019 $0.131
-2.78%
$29.23 million $990,629
May 31, 2019 $0.135
-3.46%
$30.03 million $683,097
May 30, 2019 $0.14
-1.72%
$31.2 million $2.36 million
May 29, 2019 $0.143
+4.71%
$31.77 million $862,924
May 28, 2019 $0.136
-6.45%
$30.34 million $966,227
May 27, 2019 $0.146
-1.93%
$32.56 million $1.95 million