Ethos Historical Data

ETHOS Page 3
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $0.00193
+6.77%
$2.94 million $305
Apr 27, 2025 $0.00182
-2.07%
$2.78 million $3
Apr 26, 2025 $0.00185
-0.12%
$2.82 million $1,980
Apr 25, 2025 $0.00167
-15.10%
$2.55 million $2,575
Apr 24, 2025 $0.00198
-5.52%
$3.01 million $846
Apr 23, 2025 $0.00209
-1.40%
$3.19 million $568
Apr 19, 2025 $0.00201
+0.00%
$3.06 million $693
Apr 12, 2025 $0.00211
+0.00%
$3.21 million $292
Apr 5, 2025 $0.00188
+0.00%
$2.87 million $154
Mar 29, 2025 $0.00178
+0.00%
$2.71 million $165
Mar 22, 2025 $0.00195
+0.00%
$2.97 million $2,984
Mar 15, 2025 $0.00143
+0.00%
$2.18 million $46
Mar 8, 2025 $0.00124
+0.00%
$1.88 million $43
Mar 1, 2025 $0.0011
+0.00%
$1.67 million $1,580
Feb 22, 2025 $0.00168
+0.00%
$2.56 million $378
Feb 15, 2025 $0.000915
+0.00%
$1.39 million $95
Feb 8, 2025 $0.00107
+0.00%
$1.64 million $2,288
Feb 1, 2025 $0.00113
+0.00%
$1.73 million $31
Jan 31, 2025 $0.00114
-0.73%
$-- $61
Jan 30, 2025 $0.00115
+7.95%
$1.74 million $61
Jan 29, 2025 $0.00106
-10.14%
$1.62 million $257
Jan 28, 2025 $0.00118
-1.12%
$1.79 million $51
Jan 27, 2025 $0.00119
-27.46%
$1.81 million $1,378
Jan 26, 2025 $0.00164
+4.31%
$2.5 million $114
Jan 25, 2025 $0.00157
+18.98%
$2.4 million $486
Jan 24, 2025 $0.00132
-23.64%
$2.02 million $577
Jan 23, 2025 $0.00174
+1.77%
$2.65 million $902
Jan 22, 2025 $0.00171
-5.81%
$2.6 million $171
Jan 21, 2025 $0.00181
+14.01%
$2.76 million $5
Jan 20, 2025 $0.0016
+19.47%
$2.44 million $653
Jan 19, 2025 $0.00134
-32.96%
$2.04 million $1,057
Jan 18, 2025 $0.002
+47.73%
$3.05 million $1,829
Jan 17, 2025 $0.00136
-30.49%
$2.06 million $7,418
Jan 16, 2025 $0.00194
-4.69%
$2.96 million $392
Jan 15, 2025 $0.00205
+45.89%
$3.11 million $7,608
Jan 14, 2025 $0.00121
-35.91%
$1.84 million $2,280
Jan 13, 2025 $0.00189
-3.87%
$2.87 million $3
Jan 12, 2025 $0.00195
-0.65%
$2.97 million $174
Jan 11, 2025 $0.00197
+0.58%
$3 million $273
Jan 10, 2025 $0.00196
+1.32%
$2.98 million $822
Jan 9, 2025 $0.00193
+19.52%
$2.93 million $4,159
Jan 8, 2025 $0.00161
+2.28%
$2.45 million $909
Jan 7, 2025 $0.00195
-11.50%
$2.96 million $255
Jan 6, 2025 $0.0022
+0.31%
$3.35 million $40
Jan 5, 2025 $0.00218
-0.48%
$-- $241
Jan 4, 2025 $0.00219
+0.46%
$3.33 million $242
Jan 3, 2025 $0.00217
+6.60%
$3.3 million $185
Jan 2, 2025 $0.00202
-0.75%
$3.07 million $326
Jan 1, 2025 $0.00201
+0.28%
$-- $11
Dec 31, 2024 $0.002
-7.22%
$3.05 million $11