Ethos Historical Data

ETHOS Page 7
Download
Date Close Price change Market cap Trading volume
Mar 24, 2022 $0.0225
-1.75%
$1.85 million $169,905
Mar 23, 2022 $0.0233
+11.48%
$1.92 million $157,397
Mar 22, 2022 $0.0211
-8.26%
$1.74 million $161,728
Mar 21, 2022 $0.0225
+1.81%
$1.85 million $153,043
Mar 20, 2022 $0.0221
-3.49%
$1.82 million $180,298
Mar 19, 2022 $0.0229
-3.78%
$1.89 million $172,080
Mar 18, 2022 $0.0241
+2.99%
$1.98 million $99,839
Mar 17, 2022 $0.0241
+9.05%
$1.98 million $57,831
Mar 16, 2022 $0.0223
-7.85%
$1.84 million $37,012
Mar 15, 2022 $0.0234
-2.90%
$1.93 million $144,362
Mar 14, 2022 $0.0235
+2.17%
$1.94 million $184,124
Mar 13, 2022 $0.0227
+0.44%
$1.87 million $193,823
Mar 12, 2022 $0.0226
+3.67%
$1.86 million $184,869
Mar 11, 2022 $0.0227
-1.73%
$1.87 million $77,570
Mar 10, 2022 $0.0237
+2.60%
$1.95 million $269,453
Mar 9, 2022 $0.0232
-3.33%
$1.91 million $117,728
Mar 8, 2022 $0.024
+0.00%
$1.98 million $33,211
Mar 7, 2022 $0.024
-0.83%
$1.98 million $261,380
Mar 6, 2022 $0.0242
-2.02%
$1.99 million $66,932
Mar 5, 2022 $0.0242
+0.00%
$1.99 million $238,159
Mar 4, 2022 $0.0243
+0.83%
$2 million $295,168
Mar 3, 2022 $0.0243
+0.00%
$2 million $293,026
Mar 2, 2022 $0.0244
+1.24%
$2.01 million $252,726
Mar 1, 2022 $0.0239
+4.37%
$1.97 million $261,632
Feb 28, 2022 $0.0229
+25.82%
$1.89 million $300,058
Feb 27, 2022 $0.0177
-22.71%
$1.46 million $108,460
Feb 26, 2022 $0.0229
+0.44%
$1.89 million $46,293
Feb 25, 2022 $0.0228
+8.06%
$1.88 million $58,234
Feb 24, 2022 $0.0211
-13.17%
$1.74 million $310,909
Feb 23, 2022 $0.024
+1.69%
$1.98 million $205,970
Feb 22, 2022 $0.0228
-4.60%
$1.88 million $132,213
Feb 21, 2022 $0.0239
+0.00%
$1.97 million $79,299
Feb 20, 2022 $0.0239
-1.65%
$1.97 million $83,067
Feb 19, 2022 $0.0244
+0.00%
$2.01 million $80,027
Feb 18, 2022 $0.0243
-1.22%
$2 million $114,194
Feb 17, 2022 $0.0247
+2.07%
$2.03 million $109,536
Feb 16, 2022 $0.0242
-0.41%
$1.99 million $20,136
Feb 15, 2022 $0.0243
+0.41%
$2 million $28,169
Feb 14, 2022 $0.0242
-1.22%
$1.99 million $36,674
Feb 13, 2022 $0.0246
+1.23%
$2.03 million $56,481
Feb 12, 2022 $0.0243
-1.62%
$2 million $76,748
Feb 11, 2022 $0.0248
+2.48%
$2.04 million $117,711
Feb 10, 2022 $0.0243
-0.82%
$2 million $132,711
Feb 9, 2022 $0.0241
-2.03%
$1.98 million $134,918
Feb 8, 2022 $0.0246
-1.20%
$2.03 million $148,742
Feb 7, 2022 $0.0242
-3.20%
$1.99 million $121,183
Feb 6, 2022 $0.0248
+2.06%
$2.04 million $71,683
Feb 5, 2022 $0.0242
+2.98%
$1.99 million $61,544
Feb 4, 2022 $0.0237
-2.87%
$1.95 million $62,599
Feb 3, 2022 $0.0244
+1.24%
$2.01 million $91,867