Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-08 | $0.0021010 | $0.0020730 | $0.0020730 | $0.0020730 |
2023-09-09 | $0.0020730 | $0.0020700 | $0.0020730 | $0.0020670 |
2023-11-25 | $0.006038 | $0.0011340 | $0.006048 | $0.0011340 |
2023-11-26 | $0.0011340 | $0.0012460 | $0.0012480 | $0.0011340 |
2023-11-27 | $0.0011240 | $0.0011170 | $0.0011170 | $0.0011170 |
2023-11-28 | $0.0011170 | $0.0011350 | $0.0011350 | $0.0011350 |
2023-11-29 | $0.0011350 | $0.0011360 | $0.0011360 | $0.0011360 |
2023-11-30 | $0.0011360 | $0.0012470 | $0.0012500 | $0.0011360 |
2023-12-01 | $0.0011320 | $0.0120000 | $0.0120000 | $0.0011610 |
2023-12-02 | $0.0120000 | $0.0122400 | $0.0122400 | $0.0122400 |
2023-12-03 | $0.0122400 | $0.0123900 | $0.0123900 | $0.0123900 |
2023-12-04 | $0.0123900 | $0.0130200 | $0.0130200 | $0.0130200 |
2023-12-05 | $0.0130200 | $0.0136700 | $0.0136700 | $0.0136700 |
2023-12-06 | $0.0136700 | $0.0135700 | $0.0135700 | $0.0135700 |
2023-12-07 | $0.0135700 | $0.0134200 | $0.0134200 | $0.0134200 |
2023-12-08 | $0.0134200 | $0.0134400 | $0.0134500 | $0.0134200 |
2023-12-10 | $0.0135500 | $0.0135800 | $0.0135800 | $0.0135800 |
2023-12-11 | $0.0135800 | $0.0127800 | $0.0127800 | $0.0127800 |
2023-12-12 | $0.0127800 | $0.0128000 | $0.0128000 | $0.0127600 |
2023-12-13 | $0.0128600 | $0.0133000 | $0.0133000 | $0.0133000 |
2023-12-14 | $0.0133000 | $0.0132800 | $0.0133100 | $0.0132800 |
2023-12-17 | $0.0131000 | $0.0128200 | $0.0128200 | $0.0128200 |
2023-12-18 | $0.0128200 | $0.0132200 | $0.0132200 | $0.0132200 |
2023-12-19 | $0.0132200 | $0.0131000 | $0.0131000 | $0.0131000 |
2023-12-20 | $0.0131000 | $0.0135400 | $0.0135400 | $0.0135400 |
2023-12-21 | $0.0135400 | $0.0135100 | $0.0135400 | $0.0135000 |
2023-12-22 | $0.0136000 | $0.0136400 | $0.0136400 | $0.0136400 |
2023-12-23 | $0.0136400 | $0.0136400 | $0.0136500 | $0.0136200 |
2023-12-25 | $0.0133400 | $0.0135100 | $0.0135100 | $0.0135100 |
2023-12-26 | $0.0135100 | $0.0135000 | $0.0135200 | $0.0135000 |
2023-12-27 | $0.0131800 | $0.0134800 | $0.0134800 | $0.0134800 |
2023-12-28 | $0.0134800 | $0.0134800 | $0.0134900 | $0.0134600 |
2023-12-29 | $0.0132000 | $0.0012620 | $0.0130400 | $0.0012620 |
2023-12-30 | $0.0012620 | $0.0012640 | $0.0012640 | $0.0012640 |
2023-12-31 | $0.0012640 | $0.0013940 | $0.0013950 | $0.0012640 |
2024-01-01 | $0.008456 | $0.006630 | $0.008840 | $0.006630 |
2024-01-02 | $0.006630 | $0.006746 | $0.006746 | $0.006746 |
2024-01-03 | $0.006746 | $0.005142 | $0.006428 | $0.005142 |
2024-01-04 | $0.005142 | $0.005303 | $0.005303 | $0.005303 |
2024-01-05 | $0.005303 | $0.0035340 | $0.005743 | $0.0035340 |
2024-01-06 | $0.0035340 | $0.0035190 | $0.0035190 | $0.0035190 |
2024-01-07 | $0.0035190 | $0.0035160 | $0.0035160 | $0.0035160 |
2024-01-08 | $0.0035160 | $0.0035100 | $0.0035190 | $0.0035080 |
2024-01-09 | $0.0037590 | $0.0036900 | $0.0036900 | $0.0036900 |
2024-01-10 | $0.0036900 | $0.0037330 | $0.0037330 | $0.0037330 |
2024-01-11 | $0.0037330 | $0.0037230 | $0.0037360 | $0.0037070 |
2024-01-17 | $0.0034500 | $0.0034190 | $0.0034190 | $0.0034190 |
2024-01-18 | $0.0034190 | $0.0033030 | $0.0033030 | $0.0033030 |
2024-01-19 | $0.0033030 | $0.0032970 | $0.0033060 | $0.0032950 |
2024-01-20 | $0.0033300 | $0.0033340 | $0.0033340 | $0.0033340 |
2024-01-21 | $0.0033340 | $0.0033320 | $0.0033370 | $0.0033310 |
2024-01-22 | $0.0037410 | $0.0035570 | $0.0035570 | $0.0035570 |
2024-01-23 | $0.0035570 | $0.0035890 | $0.0035890 | $0.0035890 |
2024-01-24 | $0.0035890 | $0.0036070 | $0.0036070 | $0.0036070 |
2024-01-25 | $0.0036070 | $0.0011980 | $0.0035950 | $0.0011980 |
2024-01-26 | $0.0011980 | $0.0012540 | $0.0012540 | $0.0012540 |
2024-01-27 | $0.0012540 | $0.0012640 | $0.0012640 | $0.0012640 |
2024-01-28 | $0.0012640 | $0.0012610 | $0.0012610 | $0.0012610 |
2024-01-29 | $0.0012610 | $0.0012990 | $0.0012990 | $0.0012990 |
2024-01-30 | $0.0012990 | $0.0013400 | $0.0013430 | $0.0012990 |
2024-02-02 | $0.0012920 | $0.0012950 | $0.0012950 | $0.0012950 |
2024-02-03 | $0.0012950 | $0.0103200 | $0.0103200 | $0.0012900 |
2024-02-04 | $0.0103200 | $0.0102200 | $0.0102200 | $0.0102200 |
2024-02-05 | $0.0102200 | $0.0102100 | $0.0102200 | $0.0102100 |
2024-02-07 | $0.0103400 | $0.0106400 | $0.0106400 | $0.0106400 |
2024-02-08 | $0.0106400 | $0.0108700 | $0.0108700 | $0.0108700 |
2024-02-09 | $0.0108700 | $0.0108900 | $0.0108900 | $0.0108700 |
2024-02-10 | $0.0113200 | $0.0114600 | $0.0114600 | $0.0114600 |
2024-02-11 | $0.0114600 | $0.0115900 | $0.0115900 | $0.0115900 |
2024-02-12 | $0.0115900 | $0.0116000 | $0.0116000 | $0.0115800 |
2024-02-13 | $0.0119900 | $0.0119400 | $0.0119400 | $0.0119400 |
2024-02-14 | $0.0119400 | $0.0124400 | $0.0124400 | $0.0124400 |
2024-02-15 | $0.0124400 | $0.0124600 | $0.0124600 | $0.0124600 |
2024-02-16 | $0.0124600 | $0.0125200 | $0.0125200 | $0.0125200 |
2024-02-17 | $0.0125200 | $0.0124000 | $0.0124000 | $0.0124000 |
2024-02-18 | $0.0124000 | $0.0124000 | $0.0124000 | $0.0123900 |
2024-02-19 | $0.0125100 | $0.0124300 | $0.0124300 | $0.0124300 |
2024-02-20 | $0.0124300 | $0.0125400 | $0.0125400 | $0.0125400 |
2024-02-21 | $0.0125400 | $0.0124500 | $0.0124500 | $0.0124500 |
2024-02-22 | $0.0124500 | $0.0123000 | $0.0123000 | $0.0123000 |
2024-02-23 | $0.0123000 | $0.0121800 | $0.0121800 | $0.0121800 |
2024-02-24 | $0.0121800 | $0.0121800 | $0.0121900 | $0.0121700 |
2024-02-25 | $0.0123800 | $0.0124100 | $0.0124100 | $0.0124100 |
2024-02-26 | $0.0124100 | $0.0124000 | $0.0124200 | $0.0123900 |
2024-02-27 | $0.0130800 | $0.0137000 | $0.0137000 | $0.0137000 |
2024-02-28 | $0.0137000 | $0.0136600 | $0.0137000 | $0.0136600 |
2024-02-29 | $0.0150000 | $0.009789 | $0.0146800 | $0.009789 |
2024-03-01 | $0.009789 | $0.007492 | $0.0099890 | $0.007492 |
2024-03-02 | $0.007492 | $0.0148900 | $0.0148900 | $0.007445 |
2024-03-03 | $0.0148900 | $0.0146800 | $0.0148900 | $0.0146700 |
2024-03-07 | $0.0112400 | $0.0113800 | $0.0113800 | $0.0113800 |
2024-03-08 | $0.0113800 | $0.0113700 | $0.0114000 | $0.0113700 |
2024-03-10 | $0.0116400 | $0.0117300 | $0.0117300 | $0.0117300 |
2024-03-11 | $0.0117300 | $0.0116500 | $0.0117300 | $0.0116500 |
2024-03-12 | $0.0122600 | $0.0121500 | $0.0121500 | $0.0121500 |
2024-03-13 | $0.0121500 | $0.0124300 | $0.0124300 | $0.0124300 |
2024-03-14 | $0.0124300 | $0.0121300 | $0.0121300 | $0.0121300 |
2024-03-15 | $0.0121300 | $0.0048650 | $0.0118100 | $0.0048650 |
2024-03-16 | $0.0048650 | $0.0039160 | $0.0045680 | $0.0039160 |
2024-03-17 | $0.0039160 | $0.0041000 | $0.0041080 | $0.0039160 |
2024-03-18 | $0.0027350 | $0.0027040 | $0.0027040 | $0.0027040 |
2024-03-19 | $0.0027040 | $0.0029290 | $0.0029290 | $0.0027040 |
2024-03-20 | $0.0024770 | $0.0027140 | $0.0027140 | $0.0027140 |
2024-03-21 | $0.0027140 | $0.0026200 | $0.0026200 | $0.0026200 |
2024-03-22 | $0.0026200 | $0.0028320 | $0.0028370 | $0.0026200 |
2024-03-23 | $0.0025530 | $0.0025600 | $0.0025600 | $0.0025600 |
2024-03-24 | $0.0025600 | $0.0033600 | $0.0040320 | $0.0026880 |
2024-03-25 | $0.0033600 | $0.0034950 | $0.0034950 | $0.0034950 |
2024-03-26 | $0.0034950 | $0.0035000 | $0.0035000 | $0.0035000 |
2024-03-27 | $0.0035000 | $0.0035030 | $0.0035030 | $0.0034920 |
2024-03-29 | $0.0035390 | $0.0034950 | $0.0034950 | $0.0034950 |
2024-03-30 | $0.0034950 | $0.0034930 | $0.0034980 | $0.0034920 |
2024-03-31 | $0.0034810 | $0.0035660 | $0.0035660 | $0.0035660 |
2024-04-01 | $0.0035660 | $0.0034840 | $0.0034840 | $0.0034840 |
2024-04-02 | $0.0034840 | $0.0034720 | $0.0034850 | $0.0034720 |
2024-04-03 | $0.009820 | $0.009898 | $0.0184800 | $0.009898 |
2024-04-04 | $0.009898 | $0.009669 | $0.009898 | $0.009616 |
2024-04-05 | $0.0102800 | $0.0101800 | $0.0101800 | $0.0101800 |
2024-04-06 | $0.0101800 | $0.0099090 | $0.0101800 | $0.009888 |
2024-04-07 | $0.0179200 | $0.0180300 | $0.0180300 | $0.0180300 |
2024-04-08 | $0.0180300 | $0.0179800 | $0.0180300 | $0.0179200 |
2024-04-10 | $0.007604 | $0.0155400 | $0.0155400 | $0.007769 |
2024-04-11 | $0.0155400 | $0.0154100 | $0.0154100 | $0.0154100 |
2024-04-12 | $0.0154100 | $0.0153700 | $0.0154100 | $0.0153300 |
2024-04-15 | $0.0190700 | $0.0190300 | $0.0215700 | $0.007614 |
2024-04-16 | $0.0190300 | $0.0185100 | $0.0217000 | $0.0134000 |
2024-04-17 | $0.0185100 | $0.0153200 | $0.0202200 | $0.0153200 |
2024-04-18 | $0.0153200 | $0.0151900 | $0.0153200 | $0.0151900 |
2024-04-20 | $0.0159600 | $0.0194900 | $0.0194900 | $0.0110500 |
2024-04-21 | $0.0194900 | $0.0194100 | $0.0194900 | $0.0193700 |
2024-04-24 | $0.0205900 | $0.0199200 | $0.0199200 | $0.0199200 |
2024-04-25 | $0.0199200 | $0.0154800 | $0.0199900 | $0.0141900 |
2024-04-26 | $0.0154800 | $0.0153000 | $0.0153000 | $0.0153000 |
2024-04-27 | $0.0153000 | $0.0153100 | $0.0153400 | $0.0153000 |
2024-04-28 | $0.0190300 | $0.0189300 | $0.0189300 | $0.0189300 |
2024-04-29 | $0.0189300 | $0.0191500 | $0.0191500 | $0.0191500 |
2024-04-30 | $0.0191500 | $0.0188700 | $0.0191500 | $0.0188500 |
2024-05-02 | $0.0174800 | $0.0171300 | $0.0177300 | $0.0118200 |
2024-05-03 | $0.0171300 | $0.0169900 | $0.0171300 | $0.0169700 |
2024-05-04 | $0.0182500 | $0.0185300 | $0.0185300 | $0.0185300 |
2024-05-05 | $0.0185300 | $0.0184300 | $0.0185300 | $0.0184000 |
2024-05-06 | $0.007684 | $0.007580 | $0.007580 | $0.007580 |
2024-05-07 | $0.007580 | $0.0180700 | $0.0180700 | $0.007479 |
2024-05-08 | $0.0180700 | $0.0178800 | $0.0180700 | $0.0178200 |
2024-05-09 | $0.0177400 | $0.0182900 | $0.0182900 | $0.0182900 |
2024-05-10 | $0.0182900 | $0.0176300 | $0.0176300 | $0.0176300 |
2024-05-11 | $0.0176300 | $0.0176400 | $0.0176400 | $0.0176400 |
2024-05-12 | $0.0176400 | $0.0178200 | $0.0178200 | $0.0178200 |
2024-05-13 | $0.0178200 | $0.0176000 | $0.0178200 | $0.0175800 |
2024-05-14 | $0.0182500 | $0.0178500 | $0.0178500 | $0.0178500 |
2024-05-15 | $0.0178500 | $0.0192100 | $0.0192100 | $0.0192100 |
2024-05-16 | $0.0192100 | $0.0189700 | $0.0192100 | $0.0189500 |
2024-05-17 | $0.0189200 | $0.0194400 | $0.0194400 | $0.0194400 |
2024-05-18 | $0.0194400 | $0.0191500 | $0.0194400 | $0.0191400 |
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.