Historische Daten für Ethos

Währung in USD

Datum	Offen*	Hoch	Tief	Geschlossen**	Volumen	Marktkapitalisierung
19. Aug. 2019	0.082770	0.087486	0.082017	0.084610	165,158	8,259,777
18. Aug. 2019	0.080919	0.082991	0.080125	0.082733	169,084	8,076,534
17. Aug. 2019	0.080090	0.083034	0.079252	0.081215	116,525	7,928,339
16. Aug. 2019	0.082526	0.082626	0.077547	0.080071	210,853	7,816,720
15. Aug. 2019	0.084193	0.084520	0.079563	0.082515	171,521	8,055,303
14. Aug. 2019	0.093792	0.095820	0.083631	0.084009	315,826	8,201,102
13. Aug. 2019	0.097586	0.098738	0.092458	0.093808	223,374	9,157,743
12. Aug. 2019	0.096495	0.102790	0.094714	0.097352	619,191	9,503,681
11. Aug. 2019	0.095204	0.099908	0.094680	0.096593	330,577	9,429,619
10. Aug. 2019	0.095493	0.098094	0.091494	0.095213	394,841	9,294,873
9. Aug. 2019	0.098772	0.099802	0.093667	0.095493	276,126	9,322,214
8. Aug. 2019	0.098100	0.101227	0.097156	0.098698	446,566	9,635,122
7. Aug. 2019	0.116160	0.120130	0.097387	0.098100	851,239	9,576,750
6. Aug. 2019	0.104263	0.114035	0.101487	0.114035	721,781	11,132,348
5. Aug. 2019	0.110505	0.111506	0.104097	0.104359	424,703	10,187,738
4. Aug. 2019	0.115459	0.115944	0.110081	0.110528	236,771	10,789,984
3. Aug. 2019	0.113408	0.119391	0.111626	0.115439	448,445	11,269,367
2. Aug. 2019	0.113542	0.115596	0.112253	0.113433	371,568	11,073,535
1. Aug. 2019	0.117554	0.118942	0.112049	0.113520	395,434	11,082,004
31. Juli 2019	0.121193	0.122079	0.115679	0.117495	662,742	11,470,122
30. Juli 2019	0.125418	0.128426	0.120159	0.121139	545,453	11,825,827
29. Juli 2019	0.122685	0.127341	0.118963	0.125397	494,705	12,241,512
28. Juli 2019	0.120230	0.123426	0.116945	0.122693	330,257	11,977,547
27. Juli 2019	0.129293	0.132044	0.119278	0.120340	196,105	11,747,859
26. Juli 2019	0.125679	0.131634	0.122393	0.129293	327,213	12,621,840
25. Juli 2019	0.126124	0.129250	0.124363	0.125679	212,080	12,269,026
24. Juli 2019	0.128326	0.128764	0.120127	0.126645	331,560	12,363,336
23. Juli 2019	0.143356	0.143396	0.124195	0.128326	795,950	12,527,443
22. Juli 2019	0.131056	0.144673	0.127886	0.143390	911,124	13,998,006
21. Juli 2019	0.126213	0.129692	0.123372	0.129692	322,115	12,660,736

* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

Über Ethos

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.

Statistiken (Ethos)
Preis (Ethos)	0.087011 USD
ROI (Ethos)	+26.75%
Marktrang	#283
Marktkapitalisierung	8,494,195 USD
Volumen (24 h)	346,109 USD
Umlaufversorgung	97,621,898 ETHOS
Gesamtversorgung	222,295,208 ETHOS
Maximale Versorgung	Keine Daten
Allzeithoch	12.54 USD (5. Jan. 2018)
Allzeittief	0.025657 USD (30. Juli 2017)
52-Wochen Hoch / Tief	0.590877 USD / 0.077547 USD
90-Tage Hoch / Tief	0.180599 USD / 0.077547 USD
30-Tage Hoch / Tief	0.144673 USD / 0.077547 USD
7-Tage Hoch / Tief	0.095820 USD / 0.077547 USD
24-Stunden Hoch / Tief	0.089050 USD / 0.081782 USD
Hoch / Tief (Gestern)	0.087486 USD / 0.082017 USD
Eröffnungs-/Schlusskurs (Gestern)	0.082770 USD / 0.084610 USD
Änderung (Gestern)	$0.001840 USD (+2.22%)
Volumen (Gestern)	$165,158 USD

Best Place to Buy Crypto

Umtausch

Geldbörse

Get an Instant Credit Line & Earn Interest