Historische Daten für Ethos

Währung in USD

Datum	Offen*	Hoch	Tief	Geschlossen**	Volumen	Marktkapitalisierung
22. Feb. 2019	0.149568	0.155387	0.148971	0.153721	326,652	14,329,292
21. Feb. 2019	0.156726	0.156726	0.147316	0.149773	429,875	13,961,285
20. Feb. 2019	0.153433	0.157569	0.150644	0.157023	438,665	14,637,104
19. Feb. 2019	0.159264	0.159755	0.151468	0.153598	545,085	14,317,887
18. Feb. 2019	0.148448	0.161046	0.148372	0.158819	873,097	14,804,555
17. Feb. 2019	0.145336	0.150287	0.144313	0.148902	596,882	13,880,080
16. Feb. 2019	0.141627	0.149534	0.141441	0.145435	499,791	13,556,917
15. Feb. 2019	0.143775	0.144716	0.140266	0.141700	329,811	13,208,784
14. Feb. 2019	0.145267	0.147317	0.142942	0.144058	395,342	13,428,584
13. Feb. 2019	0.150206	0.151311	0.143360	0.145831	804,246	13,593,819
12. Feb. 2019	0.140155	0.156191	0.138257	0.151312	987,092	14,099,705
11. Feb. 2019	0.144351	0.144351	0.140075	0.140195	199,323	13,063,840
10. Feb. 2019	0.142349	0.144857	0.138508	0.144219	358,884	13,438,782
9. Feb. 2019	0.143353	0.149453	0.140968	0.142147	454,291	13,245,707
8. Feb. 2019	0.133975	0.146798	0.133816	0.143385	669,939	13,361,054
7. Feb. 2019	0.131749	0.138173	0.131117	0.134221	341,099	12,507,135
6. Feb. 2019	0.140940	0.141409	0.130375	0.132442	737,260	12,341,360
5. Feb. 2019	0.148029	0.153370	0.138699	0.140993	1,262,362	13,138,185
4. Feb. 2019	0.139613	0.152604	0.137989	0.149000	1,618,735	13,884,309
3. Feb. 2019	0.145082	0.146390	0.136616	0.139539	413,086	13,002,651
2. Feb. 2019	0.144434	0.146179	0.140497	0.144870	466,000	13,499,400
1. Feb. 2019	0.142554	0.148849	0.136111	0.144645	631,427	13,478,428
31. Jan. 2019	0.150753	0.151464	0.139363	0.142711	952,274	13,298,273
30. Jan. 2019	0.153942	0.156878	0.148482	0.149798	1,392,243	13,958,614
29. Jan. 2019	0.153258	0.171789	0.148503	0.153946	4,419,040	14,345,144
28. Jan. 2019	0.153782	0.164941	0.135188	0.153348	2,026,861	14,232,754
27. Jan. 2019	0.175824	0.175824	0.153254	0.153254	1,338,631	14,224,027
26. Jan. 2019	0.181456	0.183418	0.173287	0.175999	1,289,809	16,335,040
25. Jan. 2019	0.172550	0.187589	0.167295	0.181543	2,057,823	16,849,601
24. Jan. 2019	0.178746	0.181172	0.164874	0.171817	1,139,871	15,946,910

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

About 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.

Ethos Price	0.153512 USD
Market Rank	#194
Marktkapitalisierung	14,309,859 USD
24h Volume	455,265 USD
Umlaufversorgung	93,216,406 ETHOS
Gesamtversorgung	222,295,208 ETHOS
Maximale Versorgung	Keine Daten
Yesterday's Open / Close	$0.149568 USD / $0.153721 USD
Yesterday's High / Low	$0.155387 USD / $0.148971 USD
Yesterday's Change	+0.004153 USD (+2.78%)
Yesterday's Volume	$326,652 USD