Ethos Historical Data

ETHOS Page 9
Download
Date Close Price change Market cap Trading volume
Nov 26, 2021 $0.0517
+4.44%
$11.49 million $197,878
Nov 25, 2021 $0.0496
+5.76%
$11.03 million $124,570
Nov 24, 2021 $0.0467
+4.71%
$10.38 million $153,751
Nov 23, 2021 $0.0441
-6.37%
$9.8 million $144,280
Nov 22, 2021 $0.0491
+7.68%
$10.91 million $112,768
Nov 21, 2021 $0.0457
+0.88%
$10.16 million $88,078
Nov 20, 2021 $0.0454
-2.58%
$10.09 million $25,549
Nov 19, 2021 $0.046
+19.79%
$10.23 million $133,718
Nov 18, 2021 $0.0381
-6.39%
$8.47 million $114,946
Nov 17, 2021 $0.0407
-6.00%
$9.05 million $131,671
Nov 16, 2021 $0.0433
-14.93%
$9.63 million $132,129
Nov 15, 2021 $0.0503
-2.52%
$11.18 million $143,985
Nov 14, 2021 $0.0516
+2.99%
$11.47 million $94,451
Nov 13, 2021 $0.0502
-1.18%
$11.16 million $103,084
Nov 12, 2021 $0.0509
+0.39%
$11.31 million $70,319
Nov 11, 2021 $0.0511
+2.00%
$11.36 million $98,683
Nov 10, 2021 $0.05
-5.84%
$11.11 million $147,055
Nov 9, 2021 $0.0531
+0.38%
$11.8 million $184,767
Nov 8, 2021 $0.0538
-13.64%
$11.96 million $159,970
Nov 7, 2021 $0.0624
+8.15%
$13.87 million $139,432
Nov 6, 2021 $0.0573
+6.70%
$12.74 million $157,021
Nov 5, 2021 $0.0525
-7.57%
$11.67 million $164,091
Nov 4, 2021 $0.0558
+7.10%
$12.4 million $140,502
Nov 3, 2021 $0.052
-13.48%
$11.56 million $137,133
Nov 2, 2021 $0.0594
+12.93%
$13.2 million $164,173
Nov 1, 2021 $0.0522
-7.61%
$11.6 million $179,612
Oct 31, 2021 $0.0578
+8.85%
$12.85 million $25,994
Oct 30, 2021 $0.0531
-13.52%
$11.8 million $17,621
Oct 29, 2021 $0.0614
+2.50%
$13.65 million $62,560
Oct 28, 2021 $0.0598
+3.64%
$13.29 million $112,868
Oct 27, 2021 $0.0576
-20.33%
$12.8 million $243,641
Oct 26, 2021 $0.0717
+2.72%
$15.94 million $124,295
Oct 25, 2021 $0.0698
-10.63%
$15.52 million $203,864
Oct 24, 2021 $0.0779
-12.47%
$17.32 million $247,524
Oct 23, 2021 $0.0885
-0.45%
$19.67 million $256,780
Oct 22, 2021 $0.0888
-24.23%
$19.74 million $379,034
Oct 21, 2021 $0.117
+13.65%
$26.1 million $404,651
Oct 20, 2021 $0.104
-10.07%
$23.03 million $96,527
Oct 19, 2021 $0.115
-21.40%
$25.63 million $448,569
Oct 18, 2021 $0.144
+14.17%
$32.05 million $401,877
Oct 17, 2021 $0.126
+2.93%
$28.08 million $97,040
Oct 16, 2021 $0.122
-20.08%
$27.16 million $999,459
Oct 15, 2021 $0.168
+212.06%
$37.39 million $431,436
Oct 14, 2021 $0.0536
+6.77%
$11.92 million $156,202
Oct 13, 2021 $0.0506
+2.22%
$11.25 million $216,893
Oct 12, 2021 $0.0494
-10.34%
$10.98 million $207,698
Oct 11, 2021 $0.0549
+8.07%
$12.2 million $344,450
Oct 10, 2021 $0.0508
+1.40%
$11.29 million $198,304
Oct 9, 2021 $0.0497
-6.23%
$11.05 million $291,597
Oct 8, 2021 $0.053
-4.85%
$11.78 million $162,036