Ethos Historical Data

ETHOS Page 29
Download
Date Close Price change Market cap Trading volume
Feb 15, 2019 $0.143
-1.51%
$31.72 million $474,195
Feb 14, 2019 $0.145
-0.79%
$32.21 million $553,655
Feb 13, 2019 $0.146
-3.46%
$32.48 million $973,863
Feb 12, 2019 $0.151
+8.50%
$33.64 million $1.31 million
Feb 11, 2019 $0.139
-3.25%
$31 million $274,402
Feb 10, 2019 $0.144
+1.13%
$32.06 million $547,353
Feb 9, 2019 $0.143
-0.34%
$31.7 million $767,287
Feb 8, 2019 $0.143
+7.57%
$31.83 million $967,918
Feb 7, 2019 $0.133
+0.53%
$29.59 million $515,578
Feb 6, 2019 $0.132
-6.13%
$29.44 million $916,052
Feb 5, 2019 $0.141
-4.65%
$31.36 million $1.53 million
Feb 4, 2019 $0.148
+5.93%
$32.89 million $2.06 million
Feb 3, 2019 $0.14
-3.31%
$31.05 million $614,760
Feb 2, 2019 $0.144
-0.16%
$32.09 million $688,280
Feb 1, 2019 $0.145
+1.72%
$32.15 million $976,945
Jan 31, 2019 $0.142
-4.70%
$31.61 million $456,746
Jan 30, 2019 $0.149
-2.97%
$33.17 million $1.9 million
Jan 29, 2019 $0.154
+0.57%
$34.19 million $5.27 million
Jan 28, 2019 $0.153
+0.09%
$34 million $2.84 million
Jan 27, 2019 $0.153
-12.90%
$33.97 million $1.68 million
Jan 26, 2019 $0.175
-2.84%
$39.01 million $1.55 million
Jan 25, 2019 $0.181
+5.10%
$40.15 million $2.88 million
Jan 24, 2019 $0.172
-3.90%
$38.21 million $1.67 million
Jan 23, 2019 $0.179
-6.10%
$39.75 million $2.05 million
Jan 22, 2019 $0.19
-7.69%
$42.34 million $1.46 million
Jan 21, 2019 $0.206
-4.97%
$45.85 million $5,941
Jan 20, 2019 $0.218
-0.10%
$48.54 million $6,747
Jan 19, 2019 $0.218
+8.98%
$48.55 million $6,702
Jan 18, 2019 $0.201
+43.18%
$44.68 million $19,733
Jan 17, 2019 $0.14
+49.19%
$31.16 million $2,814
Jan 16, 2019 $0.0939
-25.35%
$20.88 million $25
Jan 15, 2019 $0.116
-0.01%
$25.68 million $1
Jan 14, 2019 $0.116
+17.65%
$25.69 million $1
Jan 13, 2019 $0.0982
-4.41%
$21.83 million $84
Jan 12, 2019 $0.103
-2.19%
$22.84 million $147
Jan 11, 2019 $0.105
+3.74%
$23.34 million $4,819
Jan 10, 2019 $0.101
-15.48%
$22.5 million $5,173
Jan 9, 2019 $0.12
+2.08%
$26.61 million $5,590
Jan 8, 2019 $0.117
+1.65%
$26.07 million $5,444
Jan 7, 2019 $0.116
-1.39%
$25.76 million $5,441
Jan 6, 2019 $0.118
-1.13%
$26.13 million $3
Jan 5, 2019 $0.12
-0.34%
$26.78 million $87
Jan 4, 2019 $0.113
+4.34%
$25.02 million $78
Jan 3, 2019 $0.108
-11.18%
$23.99 million $75
Jan 2, 2019 $0.0993
-15.41%
$22.07 million $356
Jan 1, 2019 $0.117
+22.58%
$26.03 million $266
Dec 31, 2018 $0.132
+11.32%
$29.38 million $137
Dec 30, 2018 $0.119
+2.77%
$26.37 million $92
Dec 29, 2018 $0.115
-11.76%
$25.66 million $286
Dec 28, 2018 $0.131
+5.77%
$29.14 million $250