Ethos Historical Data

ETHOS Page 36
Download
Date Close Price change Market cap Trading volume
Mar 1, 2018 $4.07
+0.00%
$-- $10,696
Feb 28, 2018 $3.69
+0.00%
$-- $10,594
Feb 27, 2018 $3.36
+0.00%
$-- $9,962
Feb 26, 2018 $3.22
+0.00%
$-- $9,688
Feb 25, 2018 $3.26
+0.00%
$-- $10,048
Feb 24, 2018 $3.33
+0.00%
$-- $10,120
Feb 23, 2018 $3.4
+0.00%
$-- $10,429
Feb 22, 2018 $3.51
+0.00%
$-- $10,993
Feb 21, 2018 $3.94
+0.00%
$-- $11,592
Feb 20, 2018 $4.08
+0.00%
$-- $10,922
Feb 19, 2018 $4.06
+0.00%
$-- $10,831
Feb 18, 2018 $4.25
+0.00%
$-- $10,695
Feb 17, 2018 $4.15
+0.00%
$-- $10,082
Feb 16, 2018 $4.05
+0.00%
$-- $9,805
Feb 15, 2018 $3.97
+0.00%
$-- $9,007
Feb 14, 2018 $2.33
+0.00%
$-- $8,691
Feb 13, 2018 $2.33
+0.00%
$-- $8,617
Feb 12, 2018 $2.44
+0.00%
$-- $8,283
Feb 11, 2018 $2.73
+0.00%
$-- $8,725
Feb 10, 2018 $3
+0.00%
$-- $8,285
Feb 9, 2018 $3.01
+0.00%
$-- $8,169
Feb 8, 2018 $2.92
+0.00%
$-- $7,926
Feb 7, 2018 $2.23
+0.00%
$-- $6,816
Feb 6, 2018 $2.2
+0.00%
$-- $7,731
Feb 5, 2018 $2.44
+0.00%
$-- $8,809
Feb 4, 2018 $2.7
+0.00%
$-- $8,909
Feb 3, 2018 $2.58
+0.00%
$-- $8,647
Feb 2, 2018 $2.92
+0.00%
$-- $9,654
Feb 1, 2018 $2.99
+0.00%
$-- $10,112
Jan 31, 2018 $2.74
+0.00%
$-- $10,803
Jan 30, 2018 $2.77
+0.00%
$-- $11,414
Jan 29, 2018 $2.71
+0.00%
$-- $11,746
Jan 28, 2018 $2.95
+0.00%
$-- $11,271
Jan 27, 2018 $2.92
+0.00%
$-- $11,082
Jan 26, 2018 $2.94
+0.00%
$-- $11,376
Jan 25, 2018 $3.1
+0.00%
$-- $11,074
Jan 24, 2018 $3.23
+0.00%
$-- $10,796
Jan 23, 2018 $3.2
+0.00%
$-- $11,245
Jan 22, 2018 $3.49
+0.00%
$-- $12,076
Jan 21, 2018 $4.05
+0.00%
$-- $12,551
Jan 20, 2018 $4.29
+0.00%
$-- $11,592
Jan 19, 2018 $5.17
+0.00%
$-- $11,608
Jan 18, 2018 $4.69
+0.00%
$-- $10,627
Jan 17, 2018 $4.27
+0.00%
$-- $12,248
Jan 16, 2018 $4.28
+0.00%
$-- $14,000
Jan 15, 2018 $4.47
+0.00%
$-- $13,788
Jan 14, 2018 $4.76
+0.00%
$-- $14,335
Jan 13, 2018 $4.93
+0.00%
$-- $13,827
Jan 12, 2018 $5.54
+0.00%
$-- $13,911
Jan 11, 2018 $6.06
+0.00%
$-- $14,358