Market Cap:

Ethos Ethos (ETHOS)

0.314554 USD (3.32%)
0.00004684 BTC (-0.63%)
0.00129144 ETH (-9.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
25,146,602 USD
3,745 BTC
103,242 ETH
Volume (24h)
2,834,329 USD
422.07 BTC
11,637 ETH
Circulating Supply
79,943,651 ETHOS
Total Supply
222,295,208 ETHOS

Historical data for Ethos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.306150 0.311803 0.296705 0.309991 1,803,830 24,474,781
Sep 19, 2018 0.309188 0.316917 0.294990 0.305939 1,052,790 24,703,038
Sep 18, 2018 0.308824 0.320978 0.301192 0.311006 1,276,310 24,673,959
Sep 17, 2018 0.343274 0.349546 0.303561 0.309043 1,357,700 27,426,461
Sep 16, 2018 0.332669 0.374120 0.321889 0.343920 1,702,480 26,574,238
Sep 15, 2018 0.321118 0.344112 0.314826 0.330235 1,301,530 25,651,521
Sep 14, 2018 0.321763 0.329180 0.306979 0.322837 1,835,670 25,703,010
Sep 13, 2018 0.293324 0.337997 0.293278 0.322329 2,007,620 23,431,243
Sep 12, 2018 0.312085 0.312309 0.277077 0.293076 2,059,080 24,929,949
Sep 11, 2018 0.338297 0.343675 0.303751 0.312229 1,857,380 26,977,277
Sep 10, 2018 0.336948 0.352852 0.329406 0.334153 2,210,970 26,785,438
Sep 09, 2018 0.350242 0.361863 0.335587 0.338343 3,838,370 27,842,205
Sep 08, 2018 0.377608 0.391645 0.346543 0.350658 3,609,970 30,017,649
Sep 07, 2018 0.392435 0.404985 0.376328 0.376408 12,653,400 31,196,324
Sep 06, 2018 0.388897 0.393775 0.356927 0.392371 7,677,320 30,915,051
Sep 05, 2018 0.489678 0.501174 0.383408 0.383408 12,136,400 38,926,587
Sep 04, 2018 0.493627 0.508271 0.487558 0.490559 8,980,750 39,240,493
Sep 03, 2018 0.501429 0.502015 0.474089 0.494994 3,234,140 39,860,703
Sep 02, 2018 0.526969 0.540730 0.488753 0.500143 4,259,510 41,399,110
Sep 01, 2018 0.489445 0.540021 0.489445 0.526735 1,925,660 38,450,643
Aug 31, 2018 0.499902 0.508659 0.476869 0.489725 1,803,190 39,272,148
Aug 30, 2018 0.504696 0.514367 0.456160 0.499677 2,600,110 39,648,775
Aug 29, 2018 0.568811 0.571645 0.503468 0.505175 3,031,790 44,685,614
Aug 28, 2018 0.536811 0.590877 0.518488 0.570577 2,067,340 42,118,041
Aug 27, 2018 0.490380 0.556123 0.486082 0.537300 2,537,680 38,421,120
Aug 26, 2018 0.468046 0.507414 0.443502 0.490427 2,052,880 36,646,456
Aug 25, 2018 0.476327 0.486950 0.450245 0.466646 1,719,810 37,294,866
Aug 24, 2018 0.434941 0.475022 0.421830 0.475022 2,186,700 34,054,467
Aug 23, 2018 0.398500 0.444199 0.397493 0.434479 1,895,920 31,201,263
Aug 22, 2018 0.445299 0.485048 0.391306 0.399374 2,124,660 34,865,426
* Earliest data in range (UTC time)
** Latest data in range (UTC time)