Ethos Historical Data

ETHOS Page 8
Download
Date Close Price change Market cap Trading volume
Feb 2, 2022 $0.0243
-3.57%
$2 million $109,214
Feb 1, 2022 $0.0252
+0.80%
$2.08 million $109,492
Jan 31, 2022 $0.0241
-6.59%
$1.98 million $119,605
Jan 30, 2022 $0.0265
+1.92%
$2.18 million $100,037
Jan 29, 2022 $0.0259
-4.78%
$2.13 million $77,448
Jan 28, 2022 $0.0272
+1.87%
$2.24 million $11,301
Jan 27, 2022 $0.0267
+5.95%
$5.94 million $87,161
Jan 26, 2022 $0.0248
-16.22%
$5.51 million $95,294
Jan 25, 2022 $0.0291
-7.62%
$6.47 million $86,905
Jan 24, 2022 $0.0314
+7.53%
$6.98 million $91,367
Jan 23, 2022 $0.0285
-1.72%
$6.34 million $104,692
Jan 22, 2022 $0.0294
-13.78%
$6.54 million $97,400
Jan 21, 2022 $0.0342
-3.93%
$7.6 million $99,355
Jan 20, 2022 $0.0356
+1.71%
$7.91 million $16,283
Jan 19, 2022 $0.0349
-0.57%
$7.76 million $24,006
Jan 18, 2022 $0.0351
+2.63%
$7.8 million $123,688
Jan 17, 2022 $0.0342
-2.01%
$7.6 million $129,635
Jan 16, 2022 $0.0365
+10.61%
$8.11 million $115,724
Jan 15, 2022 $0.0331
-6.23%
$7.36 million $94,074
Jan 14, 2022 $0.0352
+11.04%
$7.82 million $40,237
Jan 13, 2022 $0.0316
-7.33%
$7.02 million $118,622
Dec 25, 2021 $0.0401
-2.91%
$8.91 million $161,304
Dec 24, 2021 $0.0411
-11.80%
$9.14 million $152,203
Dec 23, 2021 $0.0466
+13.94%
$10.36 million $61,939
Dec 22, 2021 $0.0408
+15.91%
$9.07 million $105,877
Dec 21, 2021 $0.0347
+0.58%
$7.71 million $149,908
Dec 20, 2021 $0.0336
-16.42%
$7.47 million $148,499
Dec 19, 2021 $0.0407
+4.09%
$9.05 million $142,191
Dec 18, 2021 $0.0391
-6.90%
$8.69 million $121,829
Dec 17, 2021 $0.0419
+4.49%
$9.31 million $31,267
Dec 16, 2021 $0.0401
-2.20%
$8.91 million $89,936
Dec 15, 2021 $0.0411
+8.44%
$9.14 million $109,045
Dec 14, 2021 $0.0371
-3.89%
$8.25 million $117,421
Dec 13, 2021 $0.0387
-1.28%
$8.6 million $125,038
Dec 12, 2021 $0.0394
+2.60%
$8.76 million $138,083
Dec 11, 2021 $0.0387
-3.25%
$8.6 million $143,325
Dec 10, 2021 $0.0399
+0.00%
$8.87 million $143,065
Dec 9, 2021 $0.0393
+4.24%
$8.74 million $129,424
Dec 8, 2021 $0.0373
-7.44%
$8.29 million $111,110
Dec 7, 2021 $0.0391
-4.17%
$8.69 million $108,724
Dec 6, 2021 $0.0409
+0.49%
$9.09 million $114,630
Dec 5, 2021 $0.0404
-0.49%
$8.98 million $141,870
Dec 4, 2021 $0.0406
-22.07%
$9.03 million $110,138
Dec 3, 2021 $0.0522
-1.69%
$11.6 million $144,169
Dec 2, 2021 $0.0535
+0.75%
$11.89 million $175,939
Dec 1, 2021 $0.0535
+4.29%
$11.89 million $109,432
Nov 30, 2021 $0.0512
+0.79%
$11.38 million $97,576
Nov 29, 2021 $0.0508
+3.04%
$11.29 million $101,211
Nov 28, 2021 $0.0493
-5.19%
$10.96 million $43,755
Nov 27, 2021 $0.0518
-0.58%
$11.51 million $128,709