Ethos
(ETHOS)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
|---|---|---|---|---|---|---|
| 20. Apr. 2019 | 0.160386 | 0.171743 | 0.159616 | 0.165194 | 1,330,168 | 16,126,561 |
| 19. Apr. 2019 | 0.161416 | 0.166558 | 0.156959 | 0.160386 | 1,257,625 | 15,657,191 |
| 18. Apr. 2019 | 0.161389 | 0.169869 | 0.160571 | 0.161574 | 1,356,737 | 15,773,162 |
| 17. Apr. 2019 | 0.160506 | 0.164750 | 0.156172 | 0.161141 | 1,171,861 | 15,730,904 |
| 16. Apr. 2019 | 0.163022 | 0.166227 | 0.155094 | 0.160572 | 845,706 | 15,675,333 |
| 15. Apr. 2019 | 0.169439 | 0.171080 | 0.153660 | 0.162936 | 1,872,003 | 15,906,162 |
| 14. Apr. 2019 | 0.163955 | 0.179771 | 0.163955 | 0.169439 | 2,028,628 | 16,540,965 |
| 13. Apr. 2019 | 0.163674 | 0.169038 | 0.162169 | 0.163955 | 700,599 | 16,005,633 |
| 12. Apr. 2019 | 0.163419 | 0.169848 | 0.153609 | 0.163695 | 1,156,715 | 15,980,249 |
| 11. Apr. 2019 | 0.185166 | 0.185449 | 0.154700 | 0.163577 | 2,450,378 | 15,968,663 |
| 10. Apr. 2019 | 0.197699 | 0.204344 | 0.184018 | 0.184974 | 1,856,297 | 18,057,476 |
| 9. Apr. 2019 | 0.197900 | 0.205965 | 0.187127 | 0.197779 | 2,127,767 | 19,307,536 |
| 8. Apr. 2019 | 0.202523 | 0.207825 | 0.195730 | 0.197900 | 2,109,221 | 19,319,364 |
| 7. Apr. 2019 | 0.201875 | 0.205902 | 0.199930 | 0.202383 | 1,403,047 | 19,757,001 |
| 6. Apr. 2019 | 0.205328 | 0.214002 | 0.198369 | 0.202257 | 2,137,841 | 19,744,748 |
| 5. Apr. 2019 | 0.199376 | 0.208902 | 0.199376 | 0.205278 | 1,779,962 | 20,039,653 |
| 4. Apr. 2019 | 0.200676 | 0.215448 | 0.192526 | 0.199248 | 2,581,558 | 19,450,925 |
| 3. Apr. 2019 | 0.207589 | 0.233332 | 0.193579 | 0.200613 | 7,329,304 | 19,584,175 |
| 2. Apr. 2019 | 0.199068 | 0.251598 | 0.179446 | 0.207598 | 18,106,971 | 20,266,087 |
| 1. Apr. 2019 | 0.172528 | 0.202281 | 0.170370 | 0.199340 | 5,918,222 | 19,459,943 |
| 31. März 2019 | 0.165858 | 0.177709 | 0.164180 | 0.172605 | 1,455,371 | 16,850,020 |
| 30. März 2019 | 0.167928 | 0.180330 | 0.163010 | 0.165858 | 921,737 | 16,191,353 |
| 29. März 2019 | 0.172904 | 0.173899 | 0.164695 | 0.168204 | 1,506,147 | 16,420,346 |
| 28. März 2019 | 0.168861 | 0.178739 | 0.165178 | 0.172904 | 3,083,669 | 16,879,230 |
| 27. März 2019 | 0.158482 | 0.182503 | 0.157818 | 0.168861 | 7,205,849 | 16,484,531 |
| 26. März 2019 | 0.154102 | 0.169464 | 0.148334 | 0.158725 | 4,159,519 | 15,495,054 |
| 25. März 2019 | 0.158590 | 0.163668 | 0.151897 | 0.154648 | 1,433,735 | 15,096,995 |
| 24. März 2019 | 0.157051 | 0.158766 | 0.153843 | 0.157453 | 505,867 | 15,370,833 |
| 23. März 2019 | 0.156500 | 0.159802 | 0.155422 | 0.157318 | 491,813 | 15,357,694 |
| 22. März 2019 | 0.152620 | 0.159108 | 0.151318 | 0.156953 | 1,007,196 | 15,322,017 |
Ethos is a people-powered financial services company that makes it easy and safe for users to interact with the new economy. The Ethos platform is an ecosystem that provides the tools to manage wallets and keys for safe, verified blockchain transactions. Ethos is dedicated to providing consumers, developers and businesses a unified wallet and API solution to power the financial applications of the future.
The Ethos Universal Wallet is a self-custodied blockchain asset management architecture open to consumers, institutions and developers.
Ethos “Smart Keys” allows for secure custody of hundreds of different cryptoassets with a single key.
Ethos Bedrock provides a “Stripe for Crypto” platform that can run scalable applications, broadcast data and verify identity and source of funds on the blockchain.
The Ethos API connects with financial institutions to enable the creation of FinTech applications.
The approximate return on investment if purchased at the time of launch (or earliest known price)
