Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Ethos Historical Data

ETHOS Page 28
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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