Rank 1269
Ethos (ETHOS)
BQX
Just now
£ 0.4553109699 (-5%)
Mkt. Cap.
£ 1.01 M
Vol. 24H
BQX 0 (£ 0)
Open 24h
£ 0.4792975205
Low/High 24h
£ 0.4505425592 - £ 0.48840085
Last trade
BQX 0 ( £ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Ethos (ETHOS)

Ethos (ETHOS)
0.6493218435 GBP (-5%)
Rank

1269
MARKET CAP

£ 1.44 M
VOLUME (24H)

£ 0

Historical data for Ethos (ETHOS)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-24 1.311 1.311 1.157 1.157 17.656
2017-11-25 1.234 1.697 1.234 1.697 213.014
2017-11-26 1.774 1.774 1.094 1.094 2,368.758
2017-11-27 1.108 1.732 0.940 1.122 696.182
2017-11-28 1.115 1.143 0.689 0.919 714.245
2017-11-29 0.933 0.975 0.792 0.855 158.796
2017-11-30 0.940 1.585 0.940 1.339 333.264
2017-12-01 1.339 1.564 0.954 1.213 281.354
2017-12-02 1.248 1.508 1.045 1.290 1,430.202
2017-12-03 1.332 1.332 1.080 1.206 170.338
2017-12-04 1.066 1.192 1.045 1.185 607.844
2017-12-05 1.395 1.395 1.157 1.318 2,479.507
2017-12-06 1.613 1.613 1.052 1.353 275.583
2017-12-07 1.290 1.290 0.785 0.877 220.488
2017-12-08 0.813 1.823 0.813 1.823 203.975
2017-12-09 1.059 1.844 0.961 1.809 955.090
2017-12-10 2.012 2.012 0.919 0.919 1,081.911
2017-12-11 0.933 1.437 0.933 0.940 96.311
2017-12-12 0.898 0.898 0.841 0.855 348.193
2017-12-13 0.862 0.975 0.862 0.975 459.201
2017-12-14 1.045 1.045 0.933 0.933 953.078
2017-12-15 1.024 1.045 1.024 1.031 44.281
2017-12-16 1.010 2.125 0.870 1.073 510.088
2017-12-17 1.066 1.206 1.059 1.206 821.923
2017-12-18 1.108 1.599 1.108 1.599 2,123.201
2017-12-19 1.501 1.844 1.220 1.830 3,313.610
2017-12-20 1.739 4.922 1.739 3.506 3,964.361
2017-12-21 3.064 4.277 1.444 2.398 4,018.060
2017-12-22 2.524 3.036 2.139 2.279 4,240.911
2017-12-23 2.181 2.188 1.816 2.034 1,156.134
2017-12-24 2.005 2.005 2.005 2.005 37.620
2017-12-25 2.111 2.125 1.606 1.837 179.874
2017-12-26 1.795 1.795 1.613 1.613 9.964
2017-12-27 1.501 1.501 1.501 1.501 0.000
2017-12-28 1.501 1.837 1.501 1.837 57.268
2017-12-29 1.564 1.760 1.395 1.760 460.534
2017-12-30 2.041 2.069 1.956 2.069 583.147
2017-12-31 2.293 2.300 2.293 2.300 1,257.718
2018-01-01 3.310 3.520 3.310 3.520 145.557
2018-01-02 3.296 4.165 3.296 4.165 61.559
2018-01-03 4.172 4.446 4.172 4.446 44.457
2018-01-04 4.965 6.633 4.965 6.304 3,135.110
2018-01-05 6.381 9.515 6.381 9.515 3,736.706
2018-01-06 7.510 7.510 7.454 7.454 754.551
2018-01-07 6.879 6.879 6.879 6.879 0.000
2018-01-08 6.647 7.608 6.647 7.608 756.017
2018-01-09 7.847 8.499 7.089 7.110 332.409
2018-01-10 6.346 6.346 6.346 6.346 0.000
2018-01-11 6.023 6.023 6.023 6.023 2.833
2018-01-12 6.199 6.199 6.199 6.199 0.000
2018-01-13 5.932 5.932 5.932 5.932 0.000
2018-01-14 5.932 6.101 5.904 6.101 234.379
2018-01-15 5.049 5.049 5.049 5.049 0.000
2018-01-16 4.993 5.014 4.698 4.698 466.101
2018-01-17 6.276 6.276 6.276 6.276 254.175
2018-01-18 6.465 6.465 6.465 6.465 0.000
2018-01-19 4.754 4.754 4.754 4.754 386.374
2018-01-20 4.298 4.298 4.298 4.298 0.000
2018-01-21 4.165 4.242 4.165 4.242 421.217
2018-01-22 4.263 4.263 3.962 4.263 1,728.448
2018-01-23 4.488 4.488 4.165 4.165 1,715.517
2018-01-24 4.074 6.192 3.920 4.221 2,742.566
2018-01-25 4.193 5.294 3.695 4.691 1,487.827
2018-01-26 4.838 4.838 3.780 4.200 1,189.554
2018-01-27 4.312 4.453 3.674 3.773 749.222
2018-01-28 3.597 3.997 3.268 3.387 536.440
2018-01-29 3.050 5.673 2.693 3.233 6,415.630
2018-01-30 3.050 3.871 3.050 3.541 2,297.508
2018-01-31 3.155 3.155 2.573 2.896 755.189
2018-02-01 2.819 3.730 2.489 3.078 1,294.153
2018-02-02 3.212 3.878 2.012 2.798 1,344.549
2018-02-03 2.482 3.443 0.232 2.482 5,107.494
2018-02-04 2.097 2.293 1.220 1.921 820.808
2018-02-05 2.132 2.700 1.893 2.700 1,974.530
2018-02-06 3.176 3.569 2.377 3.513 856.030
2018-02-07 3.822 3.822 1.739 3.176 1,717.172
2018-02-08 3.345 4.088 2.672 3.043 1,251.870
2018-02-09 3.001 4.025 2.770 3.962 1,738.854
2018-02-10 3.737 3.737 2.728 2.735 873.799
2018-02-11 3.134 3.296 2.861 2.987 333.811
2018-02-12 2.868 3.050 2.728 3.050 292.033
2018-02-13 3.029 3.366 2.468 3.029 458.199
2018-02-14 3.205 3.205 2.749 2.749 551.095
2018-02-15 2.791 3.212 2.721 3.212 346.720
2018-02-16 3.499 3.555 2.959 2.959 4,408.444
2018-02-17 2.777 3.015 2.777 2.777 497.544
2018-02-18 2.980 3.205 2.959 2.959 302.628
2018-02-19 2.980 3.275 2.840 2.861 560.344
2018-02-20 2.665 3.422 2.384 2.398 938.296
2018-02-21 2.251 2.545 1.935 2.545 2,211.820
2018-02-22 2.630 2.714 2.286 2.714 570.554
2018-02-23 2.587 2.587 2.447 2.587 253.109
2018-02-24 2.559 2.573 1.143 2.573 1,282.219
2018-02-25 2.763 3.261 2.181 2.181 73.494
2018-02-26 2.433 5.497 2.433 5.497 498.511
2018-02-27 5.364 5.364 2.609 2.609 450.983
2018-02-28 2.756 3.450 2.756 2.833 863.014
2018-03-01 2.868 3.485 2.826 3.485 769.599
2018-03-02 3.618 4.887 2.251 3.345 2,637.721
2018-03-03 3.359 3.990 3.268 3.646 770.314
2018-03-04 3.625 3.864 2.889 3.373 1,581.046
2018-03-05 3.162 3.457 2.847 3.450 550.127
2018-03-06 3.191 3.247 2.651 3.247 332.780
2018-03-07 3.050 3.050 2.391 2.531 409.801
2018-03-08 2.517 3.015 2.286 2.286 843.464
2018-03-09 2.174 3.022 2.174 2.279 2,731.550
2018-03-10 2.461 2.461 2.398 2.454 132.676
2018-03-11 2.356 2.952 2.125 2.125 2,907.539
2018-03-12 2.132 2.616 2.132 2.370 2,262.819
2018-03-13 2.328 2.328 1.213 1.480 765.181
2018-03-14 1.487 2.090 1.304 1.914 746.845
2018-03-15 2.083 2.083 1.718 2.034 1,860.766
2018-03-16 1.935 1.935 1.690 1.809 367.848
2018-03-17 1.886 1.886 1.501 1.557 1,907.375
2018-03-18 1.634 2.055 1.522 2.026 2,020.642
2018-03-19 2.090 2.286 1.711 1.998 1,676.221
2018-03-20 1.998 2.489 1.998 2.097 2,127.310
2018-03-21 2.055 2.216 1.956 1.956 1,492.070
2018-03-22 1.998 2.005 1.998 1.998 98.885
2018-03-23 1.914 1.914 1.816 1.816 11.514
2018-03-24 1.802 2.721 1.802 2.721 3,981.190
2018-03-25 2.616 2.616 1.830 2.286 1,358.237
2018-03-26 2.188 2.223 1.767 2.223 819.385
2018-03-27 2.265 2.265 1.907 1.928 108.470
2018-03-28 1.718 1.802 1.395 1.395 812.906
2018-03-29 1.346 1.676 1.346 1.676 168.662
2018-03-30 1.697 1.697 1.416 1.416 42.549
2018-03-31 1.395 1.620 1.395 1.395 749.208
2018-04-01 1.444 1.634 1.444 1.634 50.662
2018-04-02 1.718 1.718 1.515 1.711 259.090
2018-04-03 1.571 1.571 1.374 1.374 2,933.926
2018-04-04 1.367 1.550 1.192 1.339 861.850
2018-04-05 1.255 1.374 1.255 1.374 16.563
2018-04-06 1.437 1.437 1.241 1.395 298.631
2018-04-07 1.423 1.423 1.038 1.423 1,345.096
2018-04-08 1.367 1.473 1.332 1.473 1,086.090
2018-04-09 1.494 1.494 1.388 1.388 6.108
2018-04-10 1.409 1.515 1.185 1.220 297.376
2018-04-11 1.388 1.809 1.388 1.416 87.820
2018-04-12 1.409 1.795 1.409 1.494 1,011.271
2018-04-13 1.522 1.795 1.522 1.690 422.612
2018-04-14 1.760 1.872 1.760 1.872 6.795
2018-04-15 1.585 1.585 1.585 1.585 2.265
2018-04-16 1.557 1.767 1.557 1.767 717.562
2018-04-17 1.823 1.823 1.206 1.802 1,295.696
2018-04-18 1.823 2.062 1.522 1.949 7,338.885
2018-04-19 2.083 2.363 2.083 2.237 789.633
2018-04-20 2.356 2.356 2.076 2.076 229.871
2018-04-21 2.048 2.307 2.048 2.307 20.994
2018-04-22 2.342 2.342 2.083 2.202 66.783
2018-04-23 2.370 2.980 2.258 2.405 2,821.024
2018-04-24 2.209 2.335 2.097 2.097 257.863
2018-04-25 2.195 2.601 2.195 2.475 155.101
2018-04-26 2.384 2.819 2.265 2.265 582.039
2018-04-27 2.370 2.833 2.370 2.461 302.537
2018-04-28 2.475 2.623 2.475 2.573 111.969
2018-04-29 2.531 2.707 2.279 2.398 592.508
2018-04-30 2.356 2.356 2.356 2.356 21.773
2018-05-01 2.398 2.616 2.286 2.594 403.988
2018-05-02 2.735 2.735 2.419 2.721 316.148
2018-05-03 2.707 2.707 2.412 2.412 948.947
2018-05-04 2.454 2.679 2.153 2.384 1,826.947
2018-05-05 2.335 2.335 2.104 2.300 168.262
2018-05-06 2.237 2.286 2.048 2.286 588.862
2018-05-07 2.244 2.742 2.244 2.447 2,112.739
2018-05-08 2.482 3.436 2.482 3.141 8,553.745
2018-05-09 3.043 5.070 2.721 2.721 5,489.408
2018-05-10 2.538 2.840 2.307 2.482 150.578
2018-05-11 2.503 2.609 2.370 2.370 1,206.754
2018-05-12 2.433 2.433 2.384 2.384 59.771
2018-05-13 2.377 2.580 2.370 2.566 433.137
2018-05-14 2.510 2.510 2.188 2.188 886.091
2018-05-15 2.153 2.153 2.153 2.153 25.833
2018-05-16 2.083 2.083 1.879 1.879 149.007
2018-05-17 1.921 1.921 1.921 1.921 46.112
2018-05-18 1.921 2.216 1.921 2.216 534.301
2018-05-19 2.286 2.286 1.984 2.041 226.393
2018-05-20 2.012 2.012 1.956 1.963 3,016.647
2018-05-21 1.956 1.956 1.907 1.907 2.861
2018-05-22 1.788 1.788 1.641 1.641 161.930
2018-05-23 1.851 1.851 1.571 1.648 204.466
2018-05-24 1.627 1.809 1.627 1.809 119.781
2018-05-25 1.781 1.781 1.522 1.522 30.433
2018-05-26 1.522 1.543 1.522 1.543 103.450
2018-05-27 1.494 1.704 1.283 1.402 793.054
2018-05-28 1.473 1.781 1.473 1.662 69.132
2018-05-29 1.550 1.550 1.550 1.550 0.527
2018-05-30 1.571 1.669 1.508 1.508 86.747
2018-05-31 1.515 1.515 1.515 1.515 1.318
2018-06-01 1.557 1.725 1.388 1.718 13.884
2018-06-02 1.739 1.739 1.536 1.648 157.387
2018-06-03 1.683 1.683 1.683 1.683 0.877
2018-06-04 1.606 1.606 1.606 1.606 9.235
2018-06-05 1.613 1.641 1.613 1.641 2.216
2018-06-06 1.648 1.711 1.402 1.585 860.953
2018-06-07 1.592 1.718 1.592 1.606 293.744
2018-06-08 1.578 1.578 1.402 1.402 1.655
2018-06-09 1.269 1.529 1.269 1.395 42.325
2018-06-10 1.423 1.550 1.423 1.550 85.232
2018-06-11 1.480 1.480 1.480 1.480 0.000
2018-06-12 1.304 1.304 1.304 1.304 12.103
2018-06-13 1.367 1.367 1.213 1.213 96.879
2018-06-14 1.164 1.437 1.164 1.437 127.347
2018-06-15 1.466 1.466 1.185 1.185 145.038
2018-06-16 1.178 1.178 1.178 1.178 5.469
2018-06-17 1.227 1.227 1.185 1.185 513.573
2018-06-18 1.185 1.185 1.150 1.150 29.886
2018-06-19 1.150 1.150 1.143 1.150 15.307
2018-06-20 1.143 1.143 1.143 1.143 105.883
2018-06-21 1.031 1.031 0.919 0.933 363.809
2018-06-22 0.954 0.954 0.933 0.933 0.743
2018-06-23 0.898 0.898 0.820 0.820 21.794
2018-06-24 0.792 0.792 0.792 0.792 34.198
2018-06-25 0.771 0.771 0.771 0.771 0.000
2018-06-26 0.778 0.778 0.778 0.778 0.000
2018-06-27 0.743 0.996 0.743 0.996 343.270
2018-06-28 1.052 1.094 1.052 1.094 527.289
2018-06-29 1.122 1.122 1.122 1.122 0.000
2018-06-30 1.115 1.115 1.115 1.115 0.000
2018-07-01 1.185 1.185 1.185 1.185 0.926
2018-07-02 1.164 1.164 1.164 1.164 0.000
2018-07-03 1.178 1.473 1.178 1.473 1,283.719
2018-07-04 1.459 1.508 1.459 1.508 1,271.588
2018-07-05 1.522 1.571 1.255 1.571 755.890
2018-07-06 1.613 1.613 1.613 1.613 0.000
2018-07-07 1.599 1.599 1.192 1.192 800.487
2018-07-08 1.185 1.501 1.122 1.122 3.401
2018-07-09 1.059 1.059 0.926 0.926 96.830
2018-07-10 0.940 0.940 0.940 0.940 257.533
2018-07-11 0.919 0.919 0.919 0.919 155.444
2018-07-12 0.919 0.919 0.919 0.919 89.895
2018-07-13 0.926 0.926 0.877 0.877 150.690
2018-07-14 0.891 0.891 0.891 0.891 0.000
2018-07-15 0.947 1.164 0.947 1.164 103.204
2018-07-16 1.262 1.262 1.206 1.206 75.885
2018-07-17 1.213 1.234 1.038 1.038 77.084
2018-07-18 1.052 1.052 1.052 1.052 628.880
2018-07-19 1.038 1.038 0.926 0.926 36.814
2018-07-20 0.933 0.933 0.813 0.820 533.796
2018-07-21 0.820 1.003 0.820 0.820 20.027
2018-07-22 0.855 1.038 0.855 0.855 91.003
2018-07-23 0.933 0.940 0.834 0.940 81.740
2018-07-24 0.919 0.919 0.806 0.806 30.713
2018-07-25 0.785 0.806 0.691 0.771 661.676
2018-07-26 0.792 0.792 0.736 0.736 0.687
2018-07-27 0.736 0.736 0.736 0.736 0.000
2018-07-28 0.736 0.764 0.736 0.757 316.989
2018-07-29 0.750 0.919 0.750 0.919 1,124.846
2018-07-30 0.870 0.870 0.543 0.677 1,910.299
2018-07-31 0.666 0.666 0.456 0.569 120,601.718
2018-08-01 0.565 0.708 0.529 0.529 6,137.046
2018-08-02 0.520 0.520 0.435 0.444 42,862.583
2018-08-03 0.420 0.489 0.420 0.483 19,080.485
2018-08-04 0.485 0.485 0.459 0.459 1,485.142
2018-08-05 0.453 0.468 0.453 0.468 18,899.587
2018-08-06 0.453 0.477 0.451 0.451 5,319.323
2018-08-07 0.421 0.421 0.379 0.379 4,309.966
2018-08-08 0.395 0.395 0.382 0.385 43,152.337
2018-08-09 0.362 0.364 0.357 0.359 37,737.159
2018-08-10 0.356 0.356 0.325 0.346 827.806
2018-08-11 0.346 0.346 0.346 0.346 0.000
2018-08-12 0.326 0.336 0.319 0.335 7,687.211
2018-08-13 0.332 0.332 0.165 0.245 5,357.875
2018-08-14 0.247 0.262 0.245 0.262 3,797.971
2018-08-15 0.264 0.314 0.264 0.275 87,923.831
2018-08-16 0.287 0.381 0.287 0.380 7,425.064
2018-08-17 0.370 0.370 0.331 0.349 29,310.361
2018-08-18 0.354 0.354 0.311 0.333 3,801.182
2018-08-19 0.318 0.335 0.318 0.325 16,908.901
2018-08-20 0.337 0.337 0.326 0.326 31,191.777
2018-08-21 0.319 0.355 0.298 0.355 20.286
2018-08-22 0.365 0.365 0.285 0.361 26.064
2018-08-23 0.371 0.371 0.260 0.260 431.672
2018-08-24 0.261 0.332 0.261 0.332 5,245.401
2018-08-25 0.330 0.330 0.330 0.330 0.000
2018-08-26 0.340 0.380 0.340 0.376 6,413.204
2018-08-27 0.385 0.385 0.377 0.381 18,147.714
2018-08-28 0.376 0.389 0.352 0.354 652,524.127
2018-08-29 0.352 0.360 0.325 0.351 1,261,997.165
2018-08-30 0.352 0.360 0.339 0.342 864,031.081
2018-08-31 0.351 0.379 0.351 0.370 903,349.700
2018-09-01 0.375 0.390 0.345 0.351 903,770.538
2018-09-02 0.350 0.351 0.332 0.347 928,599.466
2018-09-03 0.351 0.358 0.342 0.345 995,776.660
2018-09-04 0.314 0.321 0.262 0.270 973,069.636
2018-09-05 0.262 0.277 0.256 0.275 691,387.268
2018-09-06 0.270 0.279 0.262 0.262 642,169.429
2018-09-07 0.253 0.261 0.244 0.246 667,696.685
2018-09-08 0.248 0.251 0.234 0.237 582,676.711
2018-09-09 0.239 0.248 0.232 0.236 570,618.830
2018-09-10 0.235 0.241 0.213 0.219 549,728.102
2018-09-11 0.220 0.220 0.192 0.205 590,026.788
2018-09-12 0.210 0.236 0.210 0.226 628,054.864
2018-09-13 0.226 0.237 0.216 0.225 538,112.053
2018-09-14 0.226 0.243 0.220 0.232 546,963.546
2018-09-15 0.232 0.265 0.228 0.241 790,346.869
2018-09-16 0.232 0.235 0.212 0.216 643,434.973
2018-09-17 0.219 0.225 0.214 0.218 635,330.689
2018-09-18 0.220 0.223 0.213 0.215 546,058.775
2018-09-19 0.216 0.216 0.211 0.213 70,389.108

Cryptocurrency Converter & Calculator

=