Ethos Historical Data

ETHOS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 2, 2022 $0.0042
-16.00%
$345,906 $328
Jul 1, 2022 $0.005
+11.11%
$411,792 $579
Jun 30, 2022 $0.0045
-11.76%
$370,613 $193
Jun 29, 2022 $0.0051
+8.51%
$420,028 $398
Jun 28, 2022 $0.0047
-18.97%
$387,085 $2,969
Jun 27, 2022 $0.0058
-25.64%
$477,679 $4,161
Jun 26, 2022 $0.0078
-3.70%
$642,396 $2,569
Jun 25, 2022 $0.0081
-16.49%
$667,104 $1,517
Jun 24, 2022 $0.0097
+6.59%
$798,877 $13,173
Jun 23, 2022 $0.0091
+51.67%
$749,462 $33,612
Jun 22, 2022 $0.0056
+51.35%
$461,207 $11,462
Jun 21, 2022 $0.0037
+12.12%
$304,726 $1,365
Jun 20, 2022 $0.0033
-15.38%
$271,783 $886
Jun 19, 2022 $0.0039
+2.63%
$321,198 $1,098
Jun 18, 2022 $0.0038
-5.00%
$312,962 $363
Jun 17, 2022 $0.004
+11.11%
$329,434 $1,664
Jun 16, 2022 $0.0036
+0.00%
$296,490 $700
Jun 15, 2022 $0.0036
+9.09%
$296,490 $783
Jun 14, 2022 $0.0033
-13.16%
$271,783 $425
Jun 13, 2022 $0.0038
-13.64%
$312,962 $266
Jun 12, 2022 $0.0044
-4.35%
$362,377 $245
Jun 11, 2022 $0.0046
-19.30%
$378,849 $538
Jun 10, 2022 $0.0057
-1.72%
$469,443 $461
Jun 9, 2022 $0.0058
+9.43%
$477,679 $279
Jun 8, 2022 $0.0053
-18.46%
$436,500 $2,008
Jun 7, 2022 $0.0065
-1.52%
$535,330 $1,320
Jun 6, 2022 $0.0066
-1.49%
$543,566 $643
Jun 5, 2022 $0.0067
-5.63%
$551,802 $231
Jun 4, 2022 $0.0071
+12.70%
$584,745 $1,491
Jun 3, 2022 $0.0063
-12.50%
$518,858 $1,485
Jun 2, 2022 $0.0072
+10.77%
$592,981 $1,614
Jun 1, 2022 $0.0065
-20.73%
$535,330 $1,968
May 31, 2022 $0.0082
+2.50%
$675,339 $587
May 30, 2022 $0.008
-5.88%
$658,868 $1,639
May 29, 2022 $0.0085
-5.56%
$700,047 $1,951
May 28, 2022 $0.009
-2.17%
$741,226 $741
May 27, 2022 $0.0092
-1.08%
$757,698 $2,476
May 26, 2022 $0.0093
-30.60%
$765,934 $10,763
May 25, 2022 $0.0134
-8.22%
$1.1 million $1,346
May 24, 2022 $0.0146
-4.58%
$1.2 million $2,497
May 23, 2022 $0.0153
+37.84%
$1.26 million $13,027
May 22, 2022 $0.0111
+24.72%
$914,179 $8,514
May 21, 2022 $0.0089
-16.82%
$732,990 $8,003
May 20, 2022 $0.0107
-32.70%
$881,236 $3,956
May 19, 2022 $0.0139
+2.96%
$1.14 million $11,415
May 18, 2022 $0.0135
-45.56%
$1.11 million $37,697
May 17, 2022 $0.0249
+62.75%
$2.05 million $81,807
May 16, 2022 $0.0153
-48.31%
$1.26 million $93,938
May 15, 2022 $0.0274
+996.00%
$2.26 million $96,583
May 14, 2022 $0.0025
+19.05%
$205,896 $20,375