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 |
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 |