Ethos Reserve Note Historical Data

ERN Page 9
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.997
+0.65%
$ 370,013 $ 6,669
Nov 27, 2024 $ 0.991
+0.12%
$ 367,794 $ 4,052
Nov 26, 2024 $ 0.99
-0.89%
$ 426,747 $ 13,928
Nov 25, 2024 $ 0.998
+0.38%
$ 430,515 $ 14,067
Nov 24, 2024 $ 0.994
-0.46%
$ 428,874 $ 9,909
Nov 23, 2024 $ 0.999
+0.08%
$ 430,834 $ 8,687
Nov 22, 2024 $ 0.994
+0.28%
$ 428,985 $ 20,254
Nov 21, 2024 $ 0.991
+0.07%
$ 427,694 $ 5,934
Nov 20, 2024 $ 0.991
+0.11%
$ 427,614 $ 32,615
Nov 19, 2024 $ 0.99
+0.05%
$ 429,159 $ 2,815
Nov 18, 2024 $ 0.99
+0.49%
$ 432,577 $ 6,183
Nov 17, 2024 $ 0.985
+0.00%
$ 393,527 $ 9,498
Nov 16, 2024 $ 0.985
+0.27%
$ 393,530 $ 6,499
Nov 15, 2024 $ 0.982
-1.73%
$ 392,469 $ 40,158
Nov 14, 2024 $ 1
-0.01%
$ 399,598 $ 6,612
Nov 13, 2024 $ 1
-0.44%
$ 399,924 $ 3,940
Nov 12, 2024 $ 1.01
+0.24%
$ -- $ 4,166
Nov 11, 2024 $ 1
+0.06%
$ -- $ 2,611
Nov 10, 2024 $ 1
+0.22%
$ -- $ 2,601
Nov 9, 2024 $ 1
-0.18%
$ -- $ 1,531
Nov 8, 2024 $ 1
-0.06%
$ -- $ 1,893
Nov 7, 2024 $ 1
+0.00%
$ -- $ 3,707
Nov 6, 2024 $ 1
+0.12%
$ -- $ 32,677
Nov 5, 2024 $ 1
-0.23%
$ -- $ 3,610
Nov 4, 2024 $ 1.02
+0.00%
$ -- $ 3,299
Nov 3, 2024 $ 1.02
+2.02%
$ -- $ 3,290
Nov 2, 2024 $ 0.999
+0.06%
$ -- $ 1,835
Nov 1, 2024 $ 0.999
+0.14%
$ -- $ 1,680
Oct 31, 2024 $ 0.998
+0.32%
$ -- $ 3,383
Oct 30, 2024 $ 0.995
-0.09%
$ -- $ 1,338
Oct 29, 2024 $ 0.996
+0.16%
$ -- $ 3,386
Oct 28, 2024 $ 0.995
-0.58%
$ -- $ 9,404
Oct 27, 2024 $ 1
+0.12%
$ -- $ 599
Oct 26, 2024 $ 0.999
-0.21%
$ -- $ 862
Oct 25, 2024 $ 1
-0.09%
$ -- $ 3,841
Oct 24, 2024 $ 1
+0.02%
$ -- $ 1,612
Oct 23, 2024 $ 1
+0.02%
$ -- $ 1,654
Oct 22, 2024 $ 1
+0.08%
$ -- $ 1,092
Oct 21, 2024 $ 1
-0.17%
$ -- $ 918
Oct 20, 2024 $ 1
+0.13%
$ -- $ 1,031
Oct 19, 2024 $ 1
-0.02%
$ -- $ 813
Oct 18, 2024 $ 1
+0.07%
$ -- $ 851
Oct 17, 2024 $ 1
-0.24%
$ -- $ 786
Oct 16, 2024 $ 1
+0.13%
$ -- $ 1,496
Oct 15, 2024 $ 0.999
-0.33%
$ -- $ 2,761
Oct 14, 2024 $ 1
+0.05%
$ -- $ 978
Oct 13, 2024 $ 1
+0.02%
$ -- $ 911
Download