Singapore markets open in 7 hours 36 minutes

Ethos USD (ETHOS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.2084-21.4637 (-99.04%)
As of 11:08PM BST. Market open.
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20200.16050.16920.15760.16230.1623594,814
22 Oct 20200.16070.16280.14990.16050.1605922,510
21 Oct 20200.15300.17270.14810.16070.16071,455,816
20 Oct 20200.12690.15450.12650.15290.15291,824,857
19 Oct 20200.12290.13710.12160.12690.12691,306,316
18 Oct 20200.11380.12740.11120.12300.1230368,092
17 Oct 20200.11800.11830.11270.11380.1138154,180
16 Oct 20200.11700.12410.11540.11800.1180330,211
15 Oct 20200.11960.12220.11280.11740.1174380,808
14 Oct 20200.11410.12320.11120.11920.1192565,901
13 Oct 20200.10890.11610.10890.11410.1141230,155
12 Oct 20200.11260.11390.10730.10900.1090174,020
11 Oct 20200.10940.11540.10690.11250.112588,466
10 Oct 20200.10970.11100.10770.10940.109486,099
09 Oct 20200.11140.11500.10840.10970.1097185,448
08 Oct 20200.10440.11120.10260.11120.1112173,856
07 Oct 20200.10400.10670.09830.10430.1043289,183
06 Oct 20200.10730.10890.10190.10400.1040257,263
05 Oct 20200.11730.12050.10560.10730.1073324,559
04 Oct 20200.10520.12180.10470.11730.1173631,097
03 Oct 20200.10200.10600.09990.10520.105293,032
02 Oct 20200.10460.10490.10130.10200.1020128,609
01 Oct 2020------
30 Sep 20200.11130.11510.10250.10600.1060225,018
29 Sep 20200.11080.11250.10700.11130.1113148,525
28 Sep 20200.11030.11200.10690.11080.1108259,502
27 Sep 20200.11670.12350.10930.10950.1095332,656
26 Sep 20200.12200.12330.11350.11670.1167136,181
25 Sep 20200.12130.12360.11560.12200.1220178,346
24 Sep 20200.11470.12080.10950.12080.1208182,648
23 Sep 20200.10250.11620.10150.11470.1147194,551
22 Sep 20200.11570.11880.09990.10250.1025322,264
21 Sep 20200.11420.11950.11300.11570.1157146,909
20 Sep 20200.12250.12470.10330.11430.1143481,119
19 Sep 20200.12640.12720.11690.12200.1220521,379
18 Sep 20200.11700.13310.11630.12590.1259422,844
17 Sep 20200.12180.12440.11530.11660.1166206,057
16 Sep 20200.12770.13310.11880.12180.1218485,147
15 Sep 20200.12910.13030.12110.12770.1277352,169
14 Sep 20200.12590.14480.12190.12910.1291747,632
13 Sep 20200.13070.13560.12460.12590.1259646,810
12 Sep 20200.13890.15260.12330.13070.13071,014,121
11 Sep 20200.13930.14060.13210.13890.1389635,023
10 Sep 20200.13830.16420.12880.13930.13933,687,248
09 Sep 20200.11070.16200.11040.13830.13833,590,468
08 Sep 20200.10240.12710.09920.11060.1106609,833
07 Sep 20200.10820.11100.09850.10250.1025341,356
06 Sep 20200.11600.11600.09920.10790.1079419,479
05 Sep 20200.10280.11970.09670.11600.1160502,464
04 Sep 20200.12060.12970.09350.10280.1028954,530
03 Sep 20200.11160.12350.10750.12090.1209748,896
02 Sep 20200.14770.14810.11010.11190.1119837,314
01 Sep 20200.15420.15910.14340.14780.1478585,234
31 Aug 20200.15970.16090.14460.15420.15421,604,363
30 Aug 20200.15780.16520.15750.15980.1598620,598
29 Aug 20200.16400.16480.15460.15820.1582842,275
28 Aug 20200.16330.16860.16140.16400.1640583,908
27 Aug 20200.16570.16880.15930.16320.1632763,663
26 Aug 20200.17620.18630.16190.16570.16571,648,789
25 Aug 20200.15560.18350.15220.17690.17691,468,881
24 Aug 20200.17090.17160.14920.15550.1555743,703
23 Aug 20200.16520.17400.16290.17090.1709756,108
22 Aug 20200.16170.16730.15600.16520.1652899,829
21 Aug 20200.15130.16690.14400.16450.16451,110,873
20 Aug 20200.17850.17850.14840.15130.15131,915,513
19 Aug 20200.16700.18250.16070.17850.17851,449,348
18 Aug 20200.16500.17500.15890.16700.16701,272,067
17 Aug 20200.18400.18960.16380.16500.16501,851,811
16 Aug 20200.17880.20480.17600.18500.18502,612,408
15 Aug 20200.18760.19240.17370.17880.17881,852,333
14 Aug 20200.19730.20020.18430.18820.18822,548,393
13 Aug 20200.20540.20930.19470.19700.19702,662,975
12 Aug 20200.22410.23150.20450.20530.20532,210,038
11 Aug 20200.19370.22580.18800.22330.22333,043,077
10 Aug 20200.20720.23040.19080.19360.19362,254,966
09 Aug 20200.21960.22310.19900.20710.20712,789,816
08 Aug 20200.23910.24100.21640.22030.22031,976,679
07 Aug 20200.23500.24790.22570.23870.23873,184,859
06 Aug 20200.20720.24240.20490.23400.23404,168,596
05 Aug 20200.19480.21550.18880.20730.20732,565,511
04 Aug 20200.19660.20360.18170.19410.19413,389,253
03 Aug 2020------
02 Aug 20200.16810.17680.15780.16690.16692,763,831
01 Aug 20200.14990.18290.13060.16830.16834,308,696
31 Jul 20200.16620.17310.14740.15000.15001,718,757
30 Jul 20200.17890.17930.15940.16620.16621,607,361
29 Jul 20200.16800.18280.15210.17890.17893,668,027
28 Jul 20200.19350.19660.16580.16790.16793,114,337
27 Jul 20200.18340.21370.17930.19300.19306,559,074
26 Jul 20200.14690.19890.13440.18360.183610,066,389
25 Jul 20200.15150.15800.12210.14690.14695,784,598
24 Jul 20200.13660.15740.12680.15290.15295,875,132
23 Jul 20200.09840.14610.09810.13720.13726,349,541
22 Jul 20200.11240.11470.09290.09860.09861,823,549
21 Jul 20200.09200.11450.09200.11240.11242,911,510
20 Jul 20200.08180.10260.07950.09200.09204,484,254
19 Jul 20200.07080.08870.07020.08180.08183,796,245
18 Jul 20200.07280.07520.06870.07070.0707818,487
17 Jul 20200.06970.07590.06890.07280.07281,085,122
16 Jul 20200.06440.07300.06340.06970.06971,672,021
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...