Ethos Reserve Note Historical Data

ERN Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 2025 $ 0.876
-0.02%
$ 58,704 $ 202
Nov 14, 2025 $ 0.875
-0.59%
$ 58,540 $ 179
Nov 13, 2025 $ 0.878
-2.34%
$ 59,109 $ 90
Nov 12, 2025 $ 0.897
+0.08%
$ -- $ 13
Nov 11, 2025 $ 0.898
-1.62%
$ 60,218 $ 906
Nov 10, 2025 $ 0.915
+0.40%
$ 61,342 $ 899
Nov 9, 2025 $ 0.911
+2.20%
$ 61,109 $ 867
Nov 8, 2025 $ 0.955
-0.46%
$ 64,053 $ 869
Nov 7, 2025 $ 0.96
+1.76%
$ 64,405 $ 854
Nov 6, 2025 $ 0.943
-0.74%
$ 63,223 $ 799
Nov 5, 2025 $ 0.951
+11.43%
$ 64,974 $ 778
Nov 4, 2025 $ 0.852
-2.80%
$ 58,260 $ 635
Nov 3, 2025 $ 0.876
-1.92%
$ 59,873 $ 569
Nov 2, 2025 $ 0.912
+0.15%
$ 62,359 $ 556
Nov 1, 2025 $ 0.91
+0.55%
$ 62,191 $ 545
Oct 31, 2025 $ 0.904
+0.37%
$ 61,817 $ 534
Oct 30, 2025 $ 0.898
-1.80%
$ 61,543 $ 512
Oct 27, 2025 $ 0.939
+0.30%
$ -- $ 460
Oct 26, 2025 $ 0.936
+1.68%
$ 64,010 $ 457
Oct 25, 2025 $ 0.921
+0.12%
$ 62,932 $ 442
Oct 24, 2025 $ 0.92
+0.75%
$ 62,866 $ 438
Oct 23, 2025 $ 0.91
-0.45%
$ 62,208 $ 421
Oct 20, 2025 $ 0.938
+0.78%
$ -- $ 362
Oct 19, 2025 $ 0.933
+1.10%
$ 63,707 $ 354
Oct 18, 2025 $ 0.923
+0.51%
$ 63,065 $ 337
Oct 17, 2025 $ 0.921
-0.37%
$ 62,779 $ 325
Oct 16, 2025 $ 0.922
-3.79%
$ 62,998 $ 291
Oct 15, 2025 $ 0.958
-0.90%
$ 65,502 $ 268
Oct 14, 2025 $ 0.964
-0.66%
$ 65,912 $ 254
Oct 13, 2025 $ 0.969
-0.26%
$ -- $ 172
Oct 12, 2025 $ 0.97
+2.10%
$ 66,300 $ 154
Oct 11, 2025 $ 0.95
-0.90%
$ 64,942 $ 116
Oct 10, 2025 $ 0.989
-0.38%
$ -- $ 164
Oct 9, 2025 $ 0.992
-0.24%
$ 67,784 $ 129
Oct 8, 2025 $ 0.994
+0.45%
$ 67,933 $ 91
Oct 7, 2025 $ 0.99
-0.57%
$ 67,669 $ 53
Oct 6, 2025 $ 0.996
+0.64%
$ 68,074 $ 32
Oct 5, 2025 $ 0.99
-0.12%
$ 67,639 $ 40
Oct 4, 2025 $ 0.991
-0.21%
$ 67,718 $ 15
Oct 3, 2025 $ 0.993
+0.02%
$ 67,865 $ 45
Oct 2, 2025 $ 0.993
+0.36%
$ 67,876 $ 29
Oct 1, 2025 $ 0.989
+1.92%
$ 67,568 $ 43
Sep 30, 2025 $ 0.972
-0.24%
$ 66,271 $ 7
Sep 29, 2025 $ 0.974
+0.38%
$ 66,602 $ 16
Sep 28, 2025 $ 0.968
+0.31%
$ 66,334 $ 4
Sep 27, 2025 $ 0.966
-0.20%
$ 66,006 $ 7
Sep 26, 2025 $ 0.967
+0.97%
$ 66,138 $ 13