Ethos Historical Data

ETHOS Page 6
Download
Date Close Price change Market cap Trading volume
May 13, 2022 $0.0021
-32.26%
$172,953 $24,540
May 12, 2022 $0.0032
-33.33%
$263,547 $22,038
May 11, 2022 $0.005
-31.51%
$411,792 $36,840
May 10, 2022 $0.0072
-16.28%
$592,981 $52,495
May 9, 2022 $0.009
-5.26%
$741,226 $66,240
May 8, 2022 $0.0093
-10.58%
$765,934 $77,388
May 7, 2022 $0.0106
-7.02%
$873,000 $77,673
May 6, 2022 $0.0111
-0.89%
$914,179 $81,611
May 5, 2022 $0.0112
-9.68%
$922,415 $90,455
May 4, 2022 $0.0123
+2.50%
$1.01 million $93,615
May 3, 2022 $0.0118
-1.67%
$971,830 $85,500
May 2, 2022 $0.012
-6.25%
$988,302 $96,855
May 1, 2022 $0.0129
+0.00%
$1.06 million $95,270
Apr 30, 2022 $0.0128
-13.51%
$1.05 million $122,048
Apr 29, 2022 $0.0139
+6.92%
$1.14 million $105,742
Apr 28, 2022 $0.0131
-2.96%
$1.08 million $85,870
Apr 27, 2022 $0.0134
+3.08%
$1.1 million $90,358
Apr 26, 2022 $0.0131
-4.38%
$1.08 million $97,259
Apr 25, 2022 $0.0134
+3.88%
$1.1 million $117,031
Apr 24, 2022 $0.0126
-10.00%
$1.04 million $104,122
Apr 23, 2022 $0.0136
-9.33%
$1.12 million $98,677
Apr 22, 2022 $0.0128
+0.00%
$1.05 million $96,553
Apr 21, 2022 $0.0131
+2.34%
$1.08 million $104,268
Apr 20, 2022 $0.0129
-17.83%
$1.06 million $101,880
Apr 19, 2022 $0.0149
+18.25%
$1.23 million $103,101
Apr 18, 2022 $0.0122
-3.94%
$1 million $99,082
Apr 17, 2022 $0.0129
-11.64%
$1.06 million $108,862
Apr 16, 2022 $0.0141
-16.07%
$1.16 million $121,899
Apr 15, 2022 $0.017
-4.49%
$1.4 million $137,199
Apr 14, 2022 $0.0177
-5.35%
$1.46 million $136,876
Apr 13, 2022 $0.0187
+14.02%
$1.54 million $131,426
Apr 12, 2022 $0.016
+0.63%
$1.32 million $133,173
Apr 11, 2022 $0.0162
-7.43%
$1.33 million $132,990
Apr 10, 2022 $0.0176
+1.15%
$1.45 million $136,918
Apr 9, 2022 $0.0172
-5.49%
$1.42 million $140,479
Apr 8, 2022 $0.0182
-4.71%
$1.5 million $153,254
Apr 7, 2022 $0.019
-4.04%
$1.56 million $151,580
Apr 6, 2022 $0.0196
-3.45%
$1.61 million $137,747
Apr 5, 2022 $0.0202
-1.94%
$1.66 million $158,136
Apr 4, 2022 $0.0205
-5.96%
$1.69 million $164,233
Apr 3, 2022 $0.0219
+0.00%
$1.8 million $165,259
Apr 2, 2022 $0.0218
+6.34%
$1.8 million $167,893
Apr 1, 2022 $0.0206
-2.37%
$1.7 million $164,274
Mar 31, 2022 $0.0212
-1.40%
$1.75 million $181,352
Mar 30, 2022 $0.0224
-3.86%
$1.84 million $187,929
Mar 29, 2022 $0.0228
+1.79%
$1.88 million $175,086
Mar 28, 2022 $0.0218
+0.00%
$1.8 million $170,574
Mar 27, 2022 $0.0217
-1.81%
$1.79 million $169,500
Mar 26, 2022 $0.0222
+0.45%
$1.83 million $163,675
Mar 25, 2022 $0.0219
-1.35%
$1.8 million $166,941