Ethos Historical Data

ETHOS Page 27
Download
Date Close Price change Market cap Trading volume
May 26, 2019 $0.149
+5.20%
$33.23 million $2.57 million
May 25, 2019 $0.142
+1.88%
$31.52 million $1.16 million
May 24, 2019 $0.139
-2.81%
$30.93 million $2.29 million
May 23, 2019 $0.142
+3.04%
$31.67 million $1.93 million
May 22, 2019 $0.139
+3.26%
$30.81 million $1.93 million
May 21, 2019 $0.134
+4.41%
$29.81 million $1.25 million
May 20, 2019 $0.129
-1.86%
$28.58 million $843,344
May 19, 2019 $0.131
+0.91%
$29.14 million $833,027
May 18, 2019 $0.13
-0.11%
$28.96 million $517,504
May 17, 2019 $0.13
-5.71%
$28.99 million $1.03 million
May 16, 2019 $0.139
-5.35%
$30.87 million $1.53 million
May 15, 2019 $0.147
+25.84%
$32.65 million $1.68 million
May 14, 2019 $0.116
+1.25%
$25.69 million $879,179
May 13, 2019 $0.114
+0.37%
$25.31 million $776,284
May 12, 2019 $0.113
-16.97%
$25.2 million $589,828
May 11, 2019 $0.137
+15.90%
$30.44 million $1.91 million
May 10, 2019 $0.118
+8.38%
$26.27 million $1.29 million
May 9, 2019 $0.109
-2.83%
$24.25 million $651,426
May 8, 2019 $0.112
-0.98%
$25.01 million $397,924
May 7, 2019 $0.114
-8.55%
$25.37 million $1.14 million
May 6, 2019 $0.126
+8.28%
$27.9 million $3.85 million
May 5, 2019 $0.116
+7.30%
$25.87 million $530,631
May 4, 2019 $0.109
-5.03%
$24.12 million $570,417
May 3, 2019 $0.115
-4.57%
$25.46 million $687,263
May 2, 2019 $0.12
-9.59%
$26.67 million $303,550
May 1, 2019 $0.133
-0.21%
$29.56 million $539,912
Apr 30, 2019 $0.133
+7.47%
$29.58 million $495,548
Apr 29, 2019 $0.124
-11.04%
$27.57 million $608,424
Apr 28, 2019 $0.139
-4.59%
$30.97 million $578,380
Apr 27, 2019 $0.146
+14.74%
$32.54 million $1.01 million
Apr 26, 2019 $0.128
-3.78%
$28.36 million $1.24 million
Apr 25, 2019 $0.133
-2.59%
$29.47 million $1.26 million
Apr 24, 2019 $0.136
-9.00%
$30.31 million $1.21 million
Apr 23, 2019 $0.15
-5.63%
$33.34 million $1.49 million
Apr 22, 2019 $0.159
-2.99%
$35.3 million $1.74 million
Apr 21, 2019 $0.164
-0.57%
$36.41 million $1.1 million
Apr 20, 2019 $0.164
+4.06%
$36.55 million $1.32 million
Apr 19, 2019 $0.158
-14.46%
$35.18 million $1.23 million
Apr 18, 2019 $0.185
+14.82%
$41.16 million $1.8 million
Apr 17, 2019 $0.161
-18.05%
$35.83 million $1.18 million
Apr 16, 2019 $0.195
+19.64%
$43.32 million $1.42 million
Apr 15, 2019 $0.16
-5.36%
$35.61 million $1.81 million
Apr 14, 2019 $0.17
+3.72%
$37.78 million $1.98 million
Apr 13, 2019 $0.164
-20.19%
$36.4 million $693,803
Apr 12, 2019 $0.205
+25.85%
$45.64 million $1.56 million
Apr 11, 2019 $0.163
-11.56%
$36.34 million $2.44 million
Apr 10, 2019 $0.185
-6.32%
$41.07 million $1.74 million
Apr 9, 2019 $0.198
+0.42%
$44.09 million $2.15 million
Apr 8, 2019 $0.197
-2.51%
$43.89 million $2.05 million
Apr 7, 2019 $0.202
-0.03%
$44.92 million $1.38 million