Ethos Reserve Note Historical Data

ERN Page 8
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.995
-0.22%
$ 291,541 $ 1,255
Jan 16, 2025 $ 0.995
+2.54%
$ 291,666 $ 1,199
Jan 15, 2025 $ 0.967
-2.84%
$ 283,432 $ 2,693
Jan 14, 2025 $ 0.992
-0.53%
$ 290,912 $ 4,369
Jan 13, 2025 $ 0.996
+2.25%
$ 292,113 $ 5,658
Jan 12, 2025 $ 0.974
+20.34%
$ 285,435 $ 641
Jan 11, 2025 $ 0.758
-26.92%
$ 222,130 $ 545
Jan 10, 2025 $ 1.04
+4.47%
$ 305,060 $ 126,049
Jan 9, 2025 $ 0.996
+0.11%
$ 293,889 $ 4,670
Jan 8, 2025 $ 0.994
+0.28%
$ 294,237 $ 2,786
Jan 7, 2025 $ 0.992
-0.18%
$ 293,531 $ 2,132
Jan 6, 2025 $ 0.994
+0.08%
$ 295,625 $ 3,987
Jan 5, 2025 $ 0.991
-0.49%
$ 294,654 $ 10,596
Jan 4, 2025 $ 0.996
+0.02%
$ 300,438 $ 1,631
Jan 3, 2025 $ 0.996
+0.33%
$ 300,433 $ 947
Jan 2, 2025 $ 0.993
-0.11%
$ 299,330 $ 17,157
Jan 1, 2025 $ 0.994
+0.10%
$ 299,629 $ 1,160
Dec 31, 2024 $ 0.992
+0.08%
$ 299,233 $ 1,486
Dec 30, 2024 $ 0.992
+0.11%
$ 299,144 $ 2,043
Dec 29, 2024 $ 0.992
-0.28%
$ 298,983 $ 3,802
Dec 28, 2024 $ 0.993
-0.02%
$ 301,190 $ 563
Dec 27, 2024 $ 0.993
+0.21%
$ 301,081 $ 2,356
Dec 26, 2024 $ 0.992
-0.09%
$ 300,919 $ 2,020
Dec 25, 2024 $ 0.991
-0.17%
$ 300,395 $ 1,567
Dec 24, 2024 $ 0.992
+0.11%
$ 303,886 $ 2,097
Dec 23, 2024 $ 0.991
+0.14%
$ 303,649 $ 4,337
Dec 22, 2024 $ 0.992
+1.41%
$ 303,713 $ 10,326
Dec 21, 2024 $ 0.977
-1.67%
$ 316,958 $ 25,257
Dec 20, 2024 $ 0.994
+0.45%
$ 322,189 $ 5,832
Dec 19, 2024 $ 0.989
+0.04%
$ 320,732 $ 5,921
Dec 18, 2024 $ 0.99
+0.20%
$ 320,923 $ 5,274
Dec 17, 2024 $ 0.987
-0.52%
$ 319,974 $ 13,724
Dec 16, 2024 $ 0.992
-0.11%
$ 320,935 $ 3,294
Dec 15, 2024 $ 0.992
+0.20%
$ 321,074 $ 1,626
Dec 14, 2024 $ 0.991
-0.38%
$ 320,488 $ 10,771
Dec 13, 2024 $ 0.994
+0.19%
$ 321,676 $ 2,414
Dec 12, 2024 $ 0.992
-0.02%
$ 321,071 $ 3,653
Dec 11, 2024 $ 0.994
+1.20%
$ 326,089 $ 9,453
Dec 10, 2024 $ 0.983
+0.73%
$ 354,629 $ 9,547
Dec 9, 2024 $ 1.02
+2.48%
$ 368,089 $ 46,881
Dec 8, 2024 $ 0.996
+0.01%
$ 359,340 $ 1,294
Dec 7, 2024 $ 0.996
-0.06%
$ 359,212 $ 769
Dec 6, 2024 $ 0.996
-0.07%
$ 359,176 $ 1,708
Dec 5, 2024 $ 0.996
+0.34%
$ 358,855 $ 3,602
Dec 4, 2024 $ 0.997
+0.00%
$ -- $ 4,955
Dec 3, 2024 $ 0.996
-0.14%
$ 358,810 $ 4,951
Dec 2, 2024 $ 1
+0.22%
$ 360,092 $ 3,349
Dec 1, 2024 $ 1
+0.16%
$ 359,621 $ 1,464
Nov 30, 2024 $ 0.997
+0.13%
$ 370,159 $ 4,588
Nov 29, 2024 $ 0.997
-0.08%
$ 369,906 $ 1,300