Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-02-11 | $0.0385800 | $0.0422500 | $0.0470500 | $0.0398500 |
2021-02-12 | $0.0422500 | $0.0436400 | $0.0460100 | $0.0389000 |
2021-02-13 | $0.0436400 | $0.0481700 | $0.0481700 | $0.0377800 |
2021-02-14 | $0.0481700 | $0.0481700 | $0.0521 | $0.0413500 |
2021-02-15 | $0.0481700 | $0.0479400 | $0.0484200 | $0.0412300 |
2021-02-16 | $0.0479400 | $0.0472200 | $0.0491800 | $0.0427900 |
2021-02-17 | $0.0472200 | $0.0485000 | $0.0537 | $0.0459000 |
2021-02-18 | $0.0485000 | $0.0511 | $0.0531 | $0.0448800 |
2021-02-19 | $0.0511 | $0.0565 | $0.0576 | $0.0503 |
2021-02-20 | $0.0565 | $0.0548 | $0.0576 | $0.0458400 |
2021-02-21 | $0.0548 | $0.0523 | $0.0580 | $0.0488500 |
2021-02-22 | $0.0523 | $0.0497900 | $0.0514 | $0.0454600 |
2021-02-23 | $0.0497900 | $0.0410700 | $0.0509 | $0.0401000 |
2021-02-24 | $0.0410700 | $0.0437700 | $0.0482500 | $0.0402900 |
2021-02-25 | $0.0437700 | $0.0400200 | $0.0419000 | $0.0386100 |
2021-02-26 | $0.0400200 | $0.0421600 | $0.0421600 | $0.0370600 |
2021-02-27 | $0.0421600 | $0.0397200 | $0.0420300 | $0.0364900 |
2021-02-28 | $0.0397200 | $0.0375700 | $0.0398300 | $0.0357600 |
2021-03-01 | $0.0375700 | $0.0421900 | $0.0486400 | $0.0362300 |
2021-03-02 | $0.0421900 | $0.0392900 | $0.0422000 | $0.0363800 |
2021-03-03 | $0.0392900 | $0.0443500 | $0.0458600 | $0.0377900 |
2021-03-04 | $0.0443500 | $0.0420800 | $0.0469100 | $0.0386900 |
2021-03-05 | $0.0420800 | $0.0419000 | $0.0430500 | $0.0390600 |
2021-03-06 | $0.0419500 | $0.0400900 | $0.0425400 | $0.0381400 |
2021-03-07 | $0.0400900 | $0.0489300 | $0.0505 | $0.0402600 |
2021-03-08 | $0.0489300 | $0.0398300 | $0.0514 | $0.0361600 |
2021-03-09 | $0.0398300 | $0.0433900 | $0.0516 | $0.0340600 |
2021-03-10 | $0.0433900 | $0.0408000 | $0.0475100 | $0.0385700 |
2021-03-11 | $0.0408000 | $0.0411000 | $0.0417200 | $0.0400100 |
2021-03-12 | $0.0410400 | $0.0423700 | $0.0469500 | $0.0366400 |
2021-03-13 | $0.0423700 | $0.0397700 | $0.0520 | $0.0385400 |
2021-03-14 | $0.0397700 | $0.0411500 | $0.0429900 | $0.0396100 |
2021-03-19 | $0.0542 | $0.0552 | $0.0639 | $0.0481900 |
2021-03-20 | $0.0552 | $0.0622 | $0.0755 | $0.0511 |
2021-03-21 | $0.0622 | $0.0609 | $0.0627 | $0.0590 |
2021-03-22 | $0.0568 | $0.0801 | $0.0844 | $0.0509 |
2021-03-23 | $0.0801 | $0.0809 | $0.0816 | $0.0775 |
2021-03-30 | $0.1354000 | $0.1293000 | $0.1546000 | $0.1111000 |
2021-03-31 | $0.1293000 | $0.1252000 | $0.1305000 | $0.1170000 |
2021-04-01 | $0.1252000 | $0.1186000 | $0.1280000 | $0.1122000 |
2021-04-02 | $0.1186000 | $0.1144000 | $0.1274000 | $0.0973 |
2021-04-03 | $0.1144000 | $0.1221000 | $0.1290000 | $0.1016000 |
2021-04-04 | $0.1221000 | $0.1327000 | $0.1421000 | $0.1100000 |
2021-04-05 | $0.1327000 | $0.1194000 | $0.1348000 | $0.1129000 |
2021-04-06 | $0.1194000 | $0.1120000 | $0.1195000 | $0.1085000 |
2021-04-07 | $0.1120000 | $0.1427000 | $0.1511000 | $0.0951 |
2021-04-08 | $0.1427000 | $0.1539000 | $0.1690000 | $0.1272000 |
2021-04-09 | $0.1539000 | $0.1505000 | $0.1662000 | $0.1389000 |
2021-04-10 | $0.1505000 | $0.1508000 | $0.1515000 | $0.1458000 |
2021-04-11 | $0.1273000 | $0.1050000 | $0.1290000 | $0.1044000 |
2021-04-12 | $0.1050000 | $0.1047000 | $0.1143000 | $0.0999400 |
2021-04-13 | $0.1047000 | $0.1060000 | $0.1386000 | $0.1005000 |
2021-04-18 | $0.2270000 | $0.1924000 | $0.2182000 | $0.1772000 |
2021-04-19 | $0.1924000 | $0.1918000 | $0.1934000 | $0.1825000 |
2021-04-20 | $0.1509000 | $0.1588000 | $0.2011000 | $0.1390000 |
2021-04-21 | $0.1588000 | $0.1512000 | $0.1829000 | $0.1469000 |
2021-04-22 | $0.1512000 | $0.1597000 | $0.1616000 | $0.1454000 |
2021-04-23 | $0.1474000 | $0.1479000 | $0.1535000 | $0.1392000 |
2021-04-24 | $0.1479000 | $0.1809000 | $0.1924000 | $0.1388000 |
2021-04-25 | $0.1809000 | $0.1854000 | $0.1855000 | $0.1679000 |
2021-04-27 | $0.1979000 | $0.1906000 | $0.2032000 | $0.1823000 |
2021-04-28 | $0.1906000 | $0.1908000 | $0.1919000 | $0.1856000 |
2021-04-29 | $0.1904000 | $0.1908000 | $0.1934000 | $0.1849000 |
2021-04-30 | $0.1908000 | $0.1904000 | $0.1942000 | $0.1881000 |
2021-05-06 | $0.2180000 | $0.1981000 | $0.2201000 | $0.1744000 |
2021-05-07 | $0.1981000 | $0.2117000 | $0.2197000 | $0.1842000 |
2021-05-08 | $0.2117000 | $0.2299000 | $0.2635000 | $0.2140000 |
2021-05-09 | $0.2299000 | $0.2273000 | $0.2419000 | $0.2174000 |
2021-05-10 | $0.2273000 | $0.2095000 | $0.2235000 | $0.1961000 |
2021-05-11 | $0.2095000 | $0.2026000 | $0.2190000 | $0.1980000 |
2021-05-12 | $0.2026000 | $0.1743000 | $0.1837000 | $0.1327000 |
2021-05-13 | $0.1743000 | $0.1710000 | $0.1869000 | $0.1411000 |
2021-05-14 | $0.1710000 | $0.1701000 | $0.1761000 | $0.1522000 |
2021-05-15 | $0.1701000 | $0.1553000 | $0.1618000 | $0.1441000 |
2021-05-16 | $0.1553000 | $0.1413000 | $0.1571000 | $0.1367000 |
2021-05-17 | $0.1413000 | $0.1494000 | $0.1773000 | $0.1272000 |
2021-05-18 | $0.1494000 | $0.1522000 | $0.1715000 | $0.1398000 |
2021-05-19 | $0.1522000 | $0.1515000 | $0.1547000 | $0.1459000 |
2021-05-20 | $0.1236000 | $0.1539000 | $0.1652000 | $0.1287000 |
2021-05-21 | $0.1539000 | $0.1460000 | $0.1498000 | $0.1262000 |
2021-05-22 | $0.1460000 | $0.1177000 | $0.1503000 | $0.1177000 |
2021-05-23 | $0.1177000 | $0.0878 | $0.1246000 | $0.0733 |
2021-05-24 | $0.0878 | $0.1340000 | $0.1437000 | $0.0831 |
2021-05-25 | $0.1340000 | $0.1198000 | $0.1363000 | $0.1006000 |
2021-05-26 | $0.1198000 | $0.1434000 | $0.1442000 | $0.1081000 |
2021-05-27 | $0.1434000 | $0.1237000 | $0.1411000 | $0.1114000 |
2021-05-28 | $0.1237000 | $0.1135000 | $0.1149000 | $0.1063000 |
2021-05-29 | $0.1135000 | $0.1236000 | $0.1263000 | $0.1038000 |
2021-05-30 | $0.1236000 | $0.1207000 | $0.1240000 | $0.1202000 |
2021-05-31 | $0.1134000 | $0.1178000 | $0.1279000 | $0.1115000 |
2021-06-01 | $0.1178000 | $0.1376000 | $0.1456000 | $0.1101000 |
2021-06-02 | $0.1376000 | $0.1590000 | $0.1593000 | $0.1225000 |
2021-06-03 | $0.1590000 | $0.2295000 | $0.2605000 | $0.1550000 |
2021-06-04 | $0.2295000 | $0.2300000 | $0.2853000 | $0.1806000 |
2021-06-05 | $0.2300000 | $0.2139000 | $0.2516000 | $0.2036000 |
2021-06-06 | $0.2139000 | $0.2037000 | $0.2262000 | $0.1722000 |
2021-06-07 | $0.2037000 | $0.1770000 | $0.2035000 | $0.1693000 |
2021-06-08 | $0.1770000 | $0.1640000 | $0.1787000 | $0.1450000 |
2021-06-09 | $0.1640000 | $0.1881000 | $0.2090000 | $0.1402000 |
2021-06-10 | $0.1881000 | $0.1669000 | $0.1893000 | $0.1603000 |
2021-06-11 | $0.1669000 | $0.1501000 | $0.1852000 | $0.1438000 |
2021-06-12 | $0.1501000 | $0.1457000 | $0.1571000 | $0.1372000 |
2021-06-13 | $0.1457000 | $0.1385000 | $0.1775000 | $0.1385000 |
2021-06-14 | $0.1385000 | $0.1406000 | $0.1694000 | $0.1398000 |
2021-06-15 | $0.1406000 | $0.1398000 | $0.1470000 | $0.1289000 |
2021-06-16 | $0.1398000 | $0.1446000 | $0.1783000 | $0.1254000 |
2021-06-17 | $0.1446000 | $0.1542000 | $0.1695000 | $0.1394000 |
2021-06-18 | $0.1542000 | $0.1430000 | $0.1634000 | $0.1372000 |
2021-06-19 | $0.1430000 | $0.1374000 | $0.1506000 | $0.1300000 |
2021-06-20 | $0.1374000 | $0.1317000 | $0.1527000 | $0.1299000 |
2021-06-21 | $0.1317000 | $0.1152000 | $0.1272000 | $0.1076000 |
2021-06-22 | $0.1152000 | $0.1080000 | $0.1266000 | $0.1074000 |
2021-06-23 | $0.1080000 | $0.1081000 | $0.1142000 | $0.1017000 |
2021-06-24 | $0.1081000 | $0.1076000 | $0.1090000 | $0.1046000 |
2021-06-25 | $0.1292000 | $0.1087000 | $0.1242000 | $0.1087000 |
2021-06-26 | $0.1087000 | $0.1056000 | $0.1283000 | $0.0989 |
2021-06-27 | $0.1056000 | $0.1187000 | $0.1271000 | $0.1062000 |
2021-06-28 | $0.1187000 | $0.1217000 | $0.1259000 | $0.1083000 |
2021-06-29 | $0.1217000 | $0.1163000 | $0.1303000 | $0.1127000 |
2021-06-30 | $0.1163000 | $0.1213000 | $0.1234000 | $0.1118000 |
2021-07-01 | $0.1213000 | $0.1053000 | $0.1184000 | $0.1013000 |
2021-07-02 | $0.1053000 | $0.0990500 | $0.1095000 | $0.0967 |
2021-07-03 | $0.0990500 | $0.1013000 | $0.1127000 | $0.0991900 |
2021-07-04 | $0.1013000 | $0.0981 | $0.1143000 | $0.0889 |
2021-07-05 | $0.0981 | $0.0893 | $0.1025000 | $0.0876 |
2021-07-06 | $0.0893 | $0.0911 | $0.1061000 | $0.0880 |
2021-07-07 | $0.0911 | $0.0884 | $0.0945 | $0.0847 |
2021-07-08 | $0.0884 | $0.0894 | $0.1036000 | $0.0828 |
2021-07-09 | $0.0894 | $0.0869 | $0.1024000 | $0.0828 |
2021-07-10 | $0.0869 | $0.0788 | $0.0868 | $0.0747 |
2021-07-11 | $0.0788 | $0.0788 | $0.0822 | $0.0284300 |
2021-07-12 | $0.0788 | $0.0682 | $0.0788 | $0.0556 |
2021-07-13 | $0.0682 | $0.0642 | $0.0707 | $0.0514 |
2021-07-14 | $0.0642 | $0.0607 | $0.0643 | $0.0538 |
2021-07-15 | $0.0607 | $0.0647 | $0.0720 | $0.0523 |
2021-07-16 | $0.0647 | $0.0644 | $0.0713 | $0.0581 |
2021-07-17 | $0.0644 | $0.0596 | $0.0732 | $0.0584 |
2021-07-18 | $0.0596 | $0.0700 | $0.0741 | $0.0534 |
2021-07-19 | $0.0700 | $0.0645 | $0.0688 | $0.0574 |
2021-07-20 | $0.0645 | $0.0548 | $0.0626 | $0.0533 |
2021-07-21 | $0.0548 | $0.0652 | $0.0675 | $0.0569 |
2021-07-22 | $0.0652 | $0.0594 | $0.0662 | $0.0423100 |
2021-07-23 | $0.0594 | $0.0552 | $0.0626 | $0.0525 |
2021-07-24 | $0.0552 | $0.0597 | $0.0631 | $0.0466200 |
2021-07-25 | $0.0597 | $0.0987 | $0.1040000 | $0.0502 |
2021-07-26 | $0.0987 | $0.0749 | $0.1088000 | $0.0712 |
2021-07-27 | $0.0749 | $0.0752 | $0.0754 | $0.0744 |
2021-07-28 | $0.0901 | $0.0733 | $0.0937 | $0.0725 |
2021-07-29 | $0.0733 | $0.0769 | $0.0925 | $0.0733 |
2021-07-30 | $0.0769 | $0.0802 | $0.0811 | $0.0802 |
2021-07-31 | $0.0802 | $0.0792 | $0.0987 | $0.0788 |
2021-08-01 | $0.0792 | $0.0800 | $0.0803 | $0.0786 |
2021-08-02 | $0.0829 | $0.0748 | $0.0815 | $0.0446400 |
2021-08-03 | $0.0748 | $0.0825 | $0.0878 | $0.0687 |
2021-08-04 | $0.0825 | $0.0886 | $0.0926 | $0.0783 |
2021-08-05 | $0.0886 | $0.0879 | $0.1329000 | $0.0838 |
2021-08-06 | $0.0879 | $0.0891 | $0.0939 | $0.0857 |
2021-08-07 | $0.0891 | $0.0933 | $0.0964 | $0.0821 |
2021-08-08 | $0.0933 | $0.0899 | $0.0942 | $0.0828 |
2021-08-09 | $0.0899 | $0.0999900 | $0.1009000 | $0.0884 |
2021-08-10 | $0.0999900 | $0.0939 | $0.0998700 | $0.0912 |
2021-08-11 | $0.0939 | $0.0989 | $0.1007000 | $0.0911 |
2021-08-12 | $0.0943 | $0.0906 | $0.0986 | $0.0897 |
2021-08-13 | $0.0906 | $0.0933 | $0.1004000 | $0.0909 |
2021-08-14 | $0.0933 | $0.0937 | $0.0980 | $0.0886 |
2021-08-15 | $0.0937 | $0.0903 | $0.0969 | $0.0879 |
2021-08-16 | $0.0903 | $0.0877 | $0.0905 | $0.0841 |
2021-08-17 | $0.0877 | $0.0836 | $0.0871 | $0.0813 |
2021-08-18 | $0.0836 | $0.0778 | $0.0845 | $0.0733 |
2021-08-19 | $0.0778 | $0.0814 | $0.0842 | $0.0781 |
2021-08-20 | $0.0814 | $0.0834 | $0.0868 | $0.0824 |
2021-08-21 | $0.0834 | $0.0831 | $0.0860 | $0.0811 |
2021-08-22 | $0.0831 | $0.1188000 | $0.1848000 | $0.0823 |
2021-08-23 | $0.1188000 | $0.1362000 | $0.1634000 | $0.1193000 |
2021-08-24 | $0.1362000 | $0.1121000 | $0.1316000 | $0.0968 |
2021-08-25 | $0.1121000 | $0.1196000 | $0.1298000 | $0.0999500 |
2021-08-26 | $0.1196000 | $0.1049000 | $0.1345000 | $0.0970 |
2021-08-27 | $0.1049000 | $0.1104000 | $0.1168000 | $0.1036000 |
2021-08-28 | $0.1104000 | $0.1066000 | $0.1115000 | $0.1018000 |
2021-08-29 | $0.1066000 | $0.0990500 | $0.1113000 | $0.0869 |
2021-08-30 | $0.0990500 | $0.0982 | $0.1006000 | $0.0851 |
2021-08-31 | $0.0982 | $0.0999800 | $0.1004000 | $0.0854 |
2021-09-01 | $0.0999800 | $0.1006000 | $0.1114000 | $0.0884 |
2021-09-02 | $0.1006000 | $0.0981 | $0.1055000 | $0.0892 |
2021-09-03 | $0.0981 | $0.0970 | $0.1010000 | $0.0900 |
2021-09-04 | $0.0970 | $0.1084000 | $0.1383000 | $0.0924 |
2021-09-05 | $0.1084000 | $0.1144000 | $0.1320000 | $0.1051000 |
2021-09-06 | $0.1144000 | $0.1091000 | $0.1286000 | $0.1054000 |
2021-09-07 | $0.1091000 | $0.1101000 | $0.1108000 | $0.1068000 |
Pair | Exchange |
---|---|
ETHO/BTC | graviex |
ETHO/BTC | kucoin |
ETHO/USDT | kucoin |
ETHO/BTC | stocksexchange |
Ether-1 is a content delivery platform. It works as a streamlined, decentralized development and content hosting platform to provide users with the ownership of their personal virtual data, instead of being controlled by the major social media platforms. At Ether-1, users are able to sell/buy virtual data using the platform native token, the ETHO.
The ETHER-1 (ETHO) coin is a PoW (Proof of Work) cryptocurrency that uses the Ethash algorithm. It will be the medium through which users are able to exchange value between them when using the platform as well as to access the available services. Ether-1 has two types of nodes, masternodes require 15,000 ETHO, service nodes require 5,000 ETHO. Masternodes are the backbone of the EthoFS platform. Setting up an Ether-1 masternode/service node usually takes 20-30 minutes. The install is largely automated, and the process is clearly documented. First time Linux users are usually able to complete the install without issues, join our Discord channel if you have questions. ETHO funds do not live on the VPS, they remain in your control. Because we are supported by Ledger, masternode collateral can be staked on a Nano S.
Click here for Masternode stats from masternodes.online.
Sorry, detailed technology about Ether-1 is not currently available
Sorry, detailed features about Ether-1 is not currently available