Ethos Historical Data

ETHOS Page 28
Download
Date Close Price change Market cap Trading volume
Apr 6, 2019 $0.202
-1.29%
$44.92 million $2.09 million
Apr 5, 2019 $0.205
-8.97%
$45.51 million $1.77 million
Apr 4, 2019 $0.224
-2.13%
$49.84 million $3.63 million
Apr 3, 2019 $0.227
+8.31%
$50.35 million $9.33 million
Apr 2, 2019 $0.209
+3.71%
$46.52 million $18.55 million
Apr 1, 2019 $0.202
-2.78%
$44.81 million $7.68 million
Mar 31, 2019 $0.206
+13.85%
$45.89 million $3.25 million
Mar 30, 2019 $0.181
+6.22%
$40.18 million $2.4 million
Mar 29, 2019 $0.17
-1.78%
$37.78 million $1.99 million
Mar 28, 2019 $0.173
+2.13%
$38.37 million $3.95 million
Mar 27, 2019 $0.169
+6.04%
$37.48 million $9.11 million
Mar 26, 2019 $0.16
+3.35%
$35.58 million $4.7 million
Mar 25, 2019 $0.155
-2.42%
$34.42 million $2.26 million
Mar 24, 2019 $0.158
-0.13%
$35.13 million $802,999
Mar 23, 2019 $0.158
+0.44%
$35.09 million $772,917
Mar 22, 2019 $0.157
+2.11%
$34.9 million $1.33 million
Mar 21, 2019 $0.154
-5.27%
$34.14 million $1.7 million
Mar 20, 2019 $0.162
+1.19%
$36.11 million $1.24 million
Mar 19, 2019 $0.161
-1.29%
$35.7 million $1.09 million
Mar 18, 2019 $0.163
-0.85%
$36.13 million $977,547
Mar 17, 2019 $0.164
+0.34%
$36.38 million $673,410
Mar 16, 2019 $0.163
-1.66%
$36.26 million $1.19 million
Mar 15, 2019 $0.166
+0.24%
$36.88 million $1.12 million
Mar 14, 2019 $0.165
+3.52%
$36.79 million $2.33 million
Mar 13, 2019 $0.16
-0.71%
$35.53 million $1.93 million
Mar 12, 2019 $0.161
+2.54%
$35.81 million $2.09 million
Mar 11, 2019 $0.157
-8.68%
$34.91 million $3.33 million
Mar 10, 2019 $0.172
+1.74%
$38.29 million $8.54 million
Mar 9, 2019 $0.169
+12.47%
$37.64 million $4.77 million
Mar 8, 2019 $0.151
+0.41%
$33.46 million $2.39 million
Mar 7, 2019 $0.15
+1.22%
$33.33 million $863,517
Mar 6, 2019 $0.148
+1.73%
$32.92 million $1.07 million
Mar 5, 2019 $0.146
+3.26%
$32.36 million $632,337
Mar 4, 2019 $0.141
-3.03%
$31.34 million $694,033
Mar 3, 2019 $0.145
-0.65%
$32.32 million $864,912
Mar 2, 2019 $0.146
+0.17%
$32.53 million $716,665
Mar 1, 2019 $0.146
+1.14%
$32.49 million $1.04 million
Feb 28, 2019 $0.144
-1.29%
$32.12 million $2.77 million
Feb 27, 2019 $0.146
-2.56%
$32.54 million $3.22 million
Feb 26, 2019 $0.15
+1.08%
$33.41 million $1.03 million
Feb 25, 2019 $0.149
+2.48%
$33.05 million $1.64 million
Feb 24, 2019 $0.145
-9.64%
$32.24 million $2.41 million
Feb 23, 2019 $0.161
+3.50%
$35.68 million $902,762
Feb 22, 2019 $0.155
+3.03%
$34.48 million $420,380
Feb 21, 2019 $0.151
-4.87%
$33.47 million $617,021
Feb 20, 2019 $0.158
+2.95%
$35.19 million $562,091
Feb 19, 2019 $0.154
-3.94%
$34.19 million $728,785
Feb 18, 2019 $0.16
+6.55%
$35.6 million $1.29 million
Feb 17, 2019 $0.15
+3.24%
$33.42 million $808,742
Feb 16, 2019 $0.146
+2.05%
$32.37 million $809,722