Ethos Historical Data

ETHOS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 30, 2024 $0.00428
+149.15%
$6.52 million $7,487
Dec 29, 2024 $0.00175
-2.60%
$2.66 million $157
Dec 28, 2024 $0.0018
+2.46%
$2.74 million $795
Dec 27, 2024 $0.00175
-8.48%
$2.66 million $570
Dec 26, 2024 $0.00191
+7.42%
$2.91 million $600
Dec 25, 2024 $0.00179
-20.36%
$2.72 million $4,089
Dec 24, 2024 $0.00225
-1.79%
$3.42 million $214
Dec 23, 2024 $0.00246
+14.25%
$3.74 million $764
Dec 22, 2024 $0.00228
+5.03%
$3.47 million $240
Dec 21, 2024 $0.0022
+14.14%
$3.34 million $820
Dec 20, 2024 $0.00193
-6.16%
$2.94 million $95
Dec 19, 2024 $0.00184
-10.53%
$2.8 million $7,578
Dec 18, 2024 $0.00205
-23.42%
$3.12 million $1,765
Dec 17, 2024 $0.00284
+75.43%
$4.32 million $5,921
Dec 16, 2024 $0.00163
-33.95%
$2.48 million $1,885
Dec 15, 2024 $0.00246
+0.15%
$3.74 million $204
Dec 14, 2024 $0.00268
+3.13%
$4.08 million $1,422
Dec 13, 2024 $0.00247
-4.04%
$3.75 million $376
Dec 12, 2024 $0.00256
+0.58%
$3.9 million $815
Dec 11, 2024 $0.00264
+28.00%
$4.02 million $12,590
Dec 10, 2024 $0.00207
-12.26%
$3.15 million $1,834
Dec 9, 2024 $0.00235
-11.62%
$3.57 million $1,538
Dec 8, 2024 $0.00265
-6.93%
$4.03 million $5,756
Dec 7, 2024 $0.00285
+0.45%
$4.34 million $712
Dec 6, 2024 $0.00284
+4.94%
$4.32 million $3,689
Dec 5, 2024 $0.00269
+8.93%
$4.11 million $3,733
Dec 3, 2024 $0.00232
+5.45%
$-- $1,081
Dec 2, 2024 $0.00235
-18.09%
$3.35 million $17,375
Dec 1, 2024 $0.00287
-15.62%
$4.37 million $3,108
Nov 30, 2024 $0.00339
+3.34%
$5.16 million $4,621
Nov 29, 2024 $0.00329
+0.66%
$5 million $1,701
Nov 28, 2024 $0.00328
-1.89%
$4.99 million $758
Nov 27, 2024 $0.00335
-5.21%
$5.1 million $13,050
Nov 26, 2024 $0.00354
-2.89%
$5.42 million $19,534
Nov 25, 2024 $0.00366
+2.36%
$5.56 million $8,835
Nov 24, 2024 $0.00358
-1.86%
$5.44 million $20,754
Nov 23, 2024 $0.00364
+2.85%
$299,489 $11,822
Nov 22, 2024 $0.00356
-1.33%
$293,170 $2,119
Nov 21, 2024 $0.0036
+9.85%
$296,813 $1,408
Nov 20, 2024 $0.00329
-1.12%
$271,088 $3,819
Nov 19, 2024 $0.00331
-3.03%
$272,807 $385,806
Nov 18, 2024 $0.00343
+4.50%
$282,262 $1,049
Nov 17, 2024 $0.00329
-2.26%
$271,172 $1,328
Nov 16, 2024 $0.00335
+1.53%
$276,032 $5,105
Nov 15, 2024 $0.00332
+1.26%
$273,272 $4,261
Nov 14, 2024 $0.00327
-3.63%
$269,470 $226
Nov 13, 2024 $0.0034
-1.72%
$279,803 $7,765
Nov 12, 2024 $0.00346
-2.75%
$285,124 $8,391
Jul 4, 2022 $0.004
+0.00%
$329,434 $640
Jul 3, 2022 $0.004
-4.76%
$329,434 $2,277