Ethos Reserve Note Historical Data

ERN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 0.888
+0.04%
$ -- $ 0
Jan 3, 2026 $ 0.88
-0.42%
$ -- $ 223
Jan 2, 2026 $ 0.881
+1.08%
$ 57,181 $ 219
Jan 1, 2026 $ 0.869
+1.31%
$ 56,385 $ 202
Dec 31, 2025 $ 0.858
+0.20%
$ 55,672 $ 188
Dec 30, 2025 $ 0.856
+0.19%
$ 55,535 $ 180
Dec 29, 2025 $ 0.855
-0.29%
$ 55,452 $ 168
Dec 28, 2025 $ 0.855
-0.24%
$ 55,565 $ 148
Dec 27, 2025 $ 0.857
+0.30%
$ 55,523 $ 145
Dec 26, 2025 $ 0.854
+1.14%
$ 55,393 $ 140
Dec 25, 2025 $ 0.848
-0.66%
$ 54,788 $ 125
Dec 24, 2025 $ 0.853
-0.24%
$ 55,411 $ 116
Dec 23, 2025 $ 0.858
-0.40%
$ 55,669 $ 106
Dec 22, 2025 $ 0.859
-0.06%
$ 55,742 $ 91
Dec 21, 2025 $ 0.857
-0.21%
$ 55,744 $ 69
Dec 20, 2025 $ 0.861
-0.14%
$ 55,845 $ 59
Dec 19, 2025 $ 0.863
+2.76%
$ 55,981 $ 53
Dec 18, 2025 $ 0.841
-0.44%
$ 54,571 $ 1,051
Dec 17, 2025 $ 0.845
-2.26%
$ 54,910 $ 1,026
Dec 16, 2025 $ 0.865
-0.03%
$ 56,058 $ 1,027
Dec 15, 2025 $ 0.861
-1.62%
$ 56,101 $ 992
Dec 14, 2025 $ 0.876
-1.07%
$ 56,802 $ 976
Dec 13, 2025 $ 0.884
+0.42%
$ 57,361 $ 968
Dec 12, 2025 $ 0.879
-1.45%
$ 57,047 $ 739
Dec 11, 2025 $ 0.893
-1.10%
$ 57,948 $ 727
Dec 10, 2025 $ 0.904
-0.39%
$ 58,657 $ 703
Dec 9, 2025 $ 0.907
-7.03%
$ 58,872 $ 670
Dec 8, 2025 $ 0.976
+0.54%
$ 63,356 $ 247
Dec 7, 2025 $ 0.97
-0.23%
$ 62,966 $ 166
Dec 6, 2025 $ 0.973
+0.21%
$ 63,127 $ 122
Dec 5, 2025 $ 0.968
-0.74%
$ 62,839 $ 107
Dec 4, 2025 $ 0.976
-0.39%
$ 63,355 $ 1,151
Dec 3, 2025 $ 0.98
+0.80%
$ 63,591 $ 1,076
Dec 2, 2025 $ 0.973
+1.63%
$ 63,109 $ 990
Dec 1, 2025 $ 0.957
-1.46%
$ 62,093 $ 948
Nov 30, 2025 $ 0.974
+0.10%
$ 63,080 $ 934
Nov 29, 2025 $ 0.973
-0.21%
$ 63,165 $ 904
Nov 28, 2025 $ 0.976
+0.13%
$ 63,315 $ 878
Nov 27, 2025 $ 0.975
+0.07%
$ 63,262 $ 816
Nov 26, 2025 $ 0.976
+0.28%
$ 63,314 $ 767
Nov 25, 2025 $ 0.973
+0.24%
$ 63,152 $ 733
Nov 24, 2025 $ 0.972
+1.17%
$ 63,246 $ 714
Nov 23, 2025 $ 0.964
+2.52%
$ 62,744 $ 679
Nov 22, 2025 $ 0.942
-0.07%
$ 61,424 $ 638
Nov 21, 2025 $ 0.936
-1.28%
$ 61,595 $ 613
Nov 20, 2025 $ 0.955
-0.70%
$ 62,093 $ 540
Nov 19, 2025 $ 0.958
+10.43%
$ 64,244 $ 492
Nov 18, 2025 $ 0.867
+1.23%
$ 58,222 $ 379
Nov 17, 2025 $ 0.856
-1.54%
$ 57,372 $ 300
Nov 16, 2025 $ 0.864
-1.29%
$ 58,224 $ 234