ETZ Coin Values ETZ
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-10-16 | $0.0006010 | $0.0005990 | $0.0006010 | $0.0005990 |
2021-10-17 | $0.0005990 | $0.0005990 | $0.0009940 | $0.0005990 |
2021-10-18 | $0.0005990 | $0.0005980 | $0.0005990 | $0.0005980 |
2021-10-19 | $0.0005980 | $0.0005000 | $0.0006050 | $0.0005000 |
2021-10-20 | $0.0005000 | $0.0003100 | $0.0005000 | $0.0003050 |
2021-10-21 | $0.0330100 | $0.0311400 | $0.0311400 | $0.0311400 |
2021-10-22 | $0.0003100 | $0.0003110 | $0.0003200 | $0.0003100 |
2021-10-23 | $0.0303500 | $0.0306600 | $0.0306600 | $0.0306600 |
2021-10-24 | $0.0306600 | $0.0304300 | $0.0304300 | $0.0304300 |
2021-10-25 | $0.0003110 | $0.0003050 | $0.0003110 | $0.0003050 |
2021-10-26 | $0.0315400 | $0.0301600 | $0.0301600 | $0.0301600 |
2021-10-27 | $0.0301600 | $0.0292300 | $0.0292300 | $0.0292300 |
2021-10-28 | $0.0292300 | $0.0303100 | $0.0303100 | $0.0303100 |
2021-10-29 | $0.0303100 | $0.0311400 | $0.0311400 | $0.0311400 |
2021-10-30 | $0.0003050 | $0.0003050 | $0.0003050 | $0.0003050 |
2021-10-31 | $0.0309500 | $0.0306700 | $0.0306700 | $0.0306700 |
2021-11-01 | $0.0306700 | $0.0304800 | $0.0304800 | $0.0304800 |
2021-11-02 | $0.0304800 | $0.0316300 | $0.0316300 | $0.0316300 |
2021-11-03 | $0.0003050 | $0.0009880 | $0.0009880 | $0.0003050 |
2021-11-04 | $0.0009880 | $0.0010010 | $0.0015000 | $0.0009890 |
2021-11-05 | $0.0010010 | $0.0004020 | $0.0010010 | $0.0004020 |
2021-11-06 | $0.0305100 | $0.0307600 | $0.0307600 | $0.0307600 |
2021-11-07 | $0.005019 | $0.005012 | $0.005021 | $0.005005 |
2021-11-08 | $0.0004020 | $0.0004350 | $0.0004350 | $0.0004020 |
2021-11-09 | $0.0004350 | $0.0004430 | $0.0012490 | $0.0004350 |
2021-11-10 | $0.005253 | $0.005252 | $0.005276 | $0.005251 |
2021-11-11 | $0.0012500 | $0.0008020 | $0.0017990 | $0.0008020 |
2021-11-12 | $0.0008020 | $0.0017990 | $0.0017990 | $0.0008020 |
2021-11-13 | $0.0320800 | $0.0322000 | $0.0322000 | $0.0322000 |
2021-11-14 | $0.0322000 | $0.0326600 | $0.0326600 | $0.0326600 |
2021-11-15 | $0.0327500 | $0.0318100 | $0.0318100 | $0.0318100 |
2021-11-16 | $0.0017990 | $0.0017880 | $0.0017990 | $0.0017880 |
2021-11-17 | $0.0017880 | $0.0008110 | $0.0017900 | $0.0008110 |
2021-11-18 | $0.0301800 | $0.0284700 | $0.0284700 | $0.0284700 |
2021-11-19 | $0.0284700 | $0.0290700 | $0.0290700 | $0.0290700 |
2021-11-20 | $0.0290700 | $0.0298800 | $0.0298800 | $0.0298800 |
2021-11-21 | $0.0298800 | $0.0293500 | $0.0293500 | $0.0293500 |
2021-11-22 | $0.0293500 | $0.0281500 | $0.0281500 | $0.0281500 |
2021-11-23 | $0.0008110 | $0.0008910 | $0.0008910 | $0.0008100 |
2021-11-24 | $0.0287800 | $0.0285900 | $0.0285900 | $0.0285900 |
2021-11-25 | $0.0285900 | $0.0285900 | $0.0287200 | $0.0285700 |
2021-11-26 | $0.0294800 | $0.0268900 | $0.0268900 | $0.0268900 |
2021-11-27 | $0.0268900 | $0.0274000 | $0.0274000 | $0.0274000 |
2021-11-28 | $0.0008920 | $0.0009010 | $0.0009050 | $0.0008920 |
2021-11-29 | $0.0286700 | $0.0289200 | $0.0289200 | $0.0289200 |
2021-11-30 | $0.0289200 | $0.0284900 | $0.0284900 | $0.0284900 |
2021-12-01 | $0.0284900 | $0.0286100 | $0.0286100 | $0.0286100 |
2021-12-02 | $0.0009010 | $0.0009020 | $0.0009020 | $0.0009010 |
2021-12-03 | $0.0282600 | $0.0268300 | $0.0268300 | $0.0268300 |
2021-12-04 | $0.0268300 | $0.0245400 | $0.0245400 | $0.0245400 |
2021-12-05 | $0.0246200 | $0.0247300 | $0.0247300 | $0.0247300 |
2021-12-06 | $0.0009020 | $0.0009010 | $0.0009030 | $0.0004520 |
2021-12-07 | $0.0009010 | $0.0015000 | $0.0015000 | $0.0009010 |
2021-12-08 | $0.0015000 | $0.0016930 | $0.0016930 | $0.0014990 |
2021-12-09 | $0.0252600 | $0.0238000 | $0.0238000 | $0.0238000 |
2021-12-10 | $0.0238000 | $0.0236000 | $0.0236000 | $0.0236000 |
2021-12-11 | $0.0016910 | $0.0008170 | $0.0016930 | $0.0008170 |
2021-12-12 | $0.0008170 | $0.0016010 | $0.0016010 | $0.0008170 |
2021-12-13 | $0.0250500 | $0.0233700 | $0.0233700 | $0.0233700 |
2021-12-14 | $0.0016010 | $0.0015700 | $0.0015990 | $0.0008190 |
2021-12-15 | $0.0015700 | $0.0015620 | $0.0015720 | $0.0008250 |
2021-12-16 | $0.0244400 | $0.0238200 | $0.0238200 | $0.0238200 |
2021-12-17 | $0.0015600 | $0.0015450 | $0.0015600 | $0.0015450 |
2021-12-18 | $0.0230800 | $0.0234300 | $0.0234300 | $0.0234300 |
2021-12-19 | $0.0015470 | $0.0015440 | $0.0015450 | $0.0015440 |
2021-12-20 | $0.0233500 | $0.0234600 | $0.0234600 | $0.0234600 |
2021-12-21 | $0.0234600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-22 | $0.0244600 | $0.0243100 | $0.0243100 | $0.0243100 |
2021-12-23 | $0.0243100 | $0.0254200 | $0.0254200 | $0.0254200 |
2021-12-24 | $0.0254200 | $0.0254200 | $0.0254200 | $0.0254200 |
2021-12-25 | $0.0015440 | $0.0008520 | $0.0015440 | $0.0008520 |
2021-12-26 | $0.0008520 | $0.0008540 | $0.0008540 | $0.0008520 |
2021-12-27 | $0.0008540 | $0.0008550 | $0.0008550 | $0.0008540 |
2021-12-28 | $0.0008550 | $0.0008540 | $0.0008550 | $0.0008540 |
2021-12-29 | $0.0237700 | $0.0232400 | $0.0232400 | $0.0232400 |
2021-12-30 | $0.0008540 | $0.0009810 | $0.0015350 | $0.0008540 |
2021-12-31 | $0.0009810 | $0.0009020 | $0.0009810 | $0.0009020 |
2022-01-01 | $0.0231000 | $0.0238700 | $0.0238700 | $0.0238700 |
2022-01-02 | $0.0238700 | $0.0237900 | $0.0238800 | $0.0237800 |
2022-01-03 | $0.0236500 | $0.0232300 | $0.0232300 | $0.0232300 |
2022-01-04 | $0.0232300 | $0.0229100 | $0.0229100 | $0.0229100 |
2022-01-05 | $0.0009020 | $0.0009050 | $0.0009050 | $0.0009020 |
2022-01-06 | $0.0217200 | $0.0215500 | $0.0215500 | $0.0215500 |
2022-01-07 | $0.0215500 | $0.0207700 | $0.0207700 | $0.0207700 |
2022-01-08 | $0.0207700 | $0.0208400 | $0.0208400 | $0.0208400 |
2022-01-09 | $0.0208400 | $0.0209300 | $0.0209300 | $0.0209300 |
2022-01-10 | $0.0209300 | $0.0209200 | $0.0209200 | $0.0209200 |
2022-01-11 | $0.0209200 | $0.0213700 | $0.0213700 | $0.0213700 |
2022-01-12 | $0.0213700 | $0.0219600 | $0.0219600 | $0.0219600 |
2022-01-13 | $0.0219600 | $0.0212900 | $0.0212900 | $0.0212900 |
2022-01-14 | $0.0009050 | $0.0009050 | $0.0009060 | $0.0009050 |
2022-01-15 | $0.0215400 | $0.0215400 | $0.0215400 | $0.0215400 |
2022-01-16 | $0.0215400 | $0.0215500 | $0.0215600 | $0.0215100 |
2022-01-17 | $0.0009050 | $0.0009060 | $0.0009070 | $0.0009050 |
2022-01-18 | $0.0009060 | $0.0009060 | $0.0014500 | $0.0009060 |
2022-01-19 | $0.0009060 | $0.0009060 | $0.0009060 | $0.0009060 |
2022-01-20 | $0.0208400 | $0.0203500 | $0.0203500 | $0.0203500 |
2022-01-21 | $0.0009060 | $0.0009020 | $0.0009060 | $0.0009020 |
2022-01-22 | $0.0009020 | $0.0008130 | $0.0009020 | $0.0008130 |
2022-01-23 | $0.0175400 | $0.0181400 | $0.0181400 | $0.0181400 |
2022-01-24 | $0.0181400 | $0.0183500 | $0.0183500 | $0.0183500 |
2022-01-25 | $0.0183500 | $0.0182700 | $0.0183600 | $0.0182200 |
2022-01-27 | $0.0184100 | $0.0185900 | $0.0185900 | $0.0185900 |
2022-01-28 | $0.0185900 | $0.0188700 | $0.0188700 | $0.0188700 |
2022-01-29 | $0.0188700 | $0.0190900 | $0.0190900 | $0.0190900 |
2022-01-30 | $0.0190900 | $0.0189500 | $0.0189500 | $0.0189500 |
2022-01-31 | $0.0189500 | $0.0188900 | $0.0189800 | $0.0188400 |
2022-02-02 | $0.0193600 | $0.0184600 | $0.0184600 | $0.0184600 |
2022-02-03 | $0.0008140 | $0.0005000 | $0.0008130 | $0.0005000 |
2022-02-04 | $0.0186600 | $0.0208000 | $0.0208000 | $0.0208000 |
2022-02-05 | $0.0208000 | $0.0207900 | $0.0208200 | $0.0207000 |
2022-02-06 | $0.0207100 | $0.0212100 | $0.0212100 | $0.0212100 |
2022-02-07 | $0.0212100 | $0.0219300 | $0.0219300 | $0.0219300 |
2022-02-08 | $0.0219300 | $0.0220400 | $0.0220400 | $0.0220400 |
2022-02-09 | $0.0220400 | $0.0222100 | $0.0222100 | $0.0222100 |
2022-02-10 | $0.0222100 | $0.0217700 | $0.0217700 | $0.0217700 |
2022-02-11 | $0.0217700 | $0.0212000 | $0.0212000 | $0.0212000 |
2022-02-12 | $0.0212000 | $0.0211200 | $0.0211200 | $0.0211200 |
2022-02-13 | $0.0211200 | $0.0210800 | $0.0211200 | $0.0210400 |
2022-02-14 | $0.0012990 | $0.0005500 | $0.0012980 | $0.0005500 |
2022-02-15 | $0.0212800 | $0.0222900 | $0.0222900 | $0.0222900 |
2022-02-16 | $0.0222900 | $0.0219500 | $0.0219500 | $0.0219500 |
2022-02-17 | $0.0219500 | $0.0202700 | $0.0202700 | $0.0202700 |
2022-02-18 | $0.0202700 | $0.0200000 | $0.0200000 | $0.0200000 |
2022-02-19 | $0.0200000 | $0.0200500 | $0.0200500 | $0.0200500 |
2022-02-20 | $0.0200500 | $0.0192000 | $0.0192000 | $0.0192000 |
2022-02-21 | $0.0192000 | $0.0191800 | $0.0192200 | $0.0191100 |
2022-02-22 | $0.0185200 | $0.0191300 | $0.0191300 | $0.0191300 |
2022-02-23 | $0.0191300 | $0.0186400 | $0.0186400 | $0.0186400 |
2022-02-24 | $0.0005510 | $0.0012010 | $0.0012010 | $0.0005510 |
2022-02-25 | $0.0191800 | $0.0196200 | $0.0196200 | $0.0196200 |
2022-02-26 | $0.0196200 | $0.0195700 | $0.0195700 | $0.0195700 |
2022-02-27 | $0.0012010 | $0.0005910 | $0.0012010 | $0.0005910 |
2022-02-28 | $0.0005910 | $0.0005000 | $0.0005900 | $0.0005000 |
2022-03-01 | $0.0005000 | $0.0005000 | $0.0005010 | $0.0005000 |
2022-03-02 | $0.0222100 | $0.0219700 | $0.0219700 | $0.0219700 |
2022-03-03 | $0.0219700 | $0.0212400 | $0.0212400 | $0.0212400 |
2022-03-04 | $0.0212400 | $0.0195800 | $0.0195800 | $0.0195800 |
2022-03-05 | $0.0195800 | $0.0195000 | $0.0195900 | $0.0194800 |
2022-03-06 | $0.0197000 | $0.0192100 | $0.0192100 | $0.0192100 |
2022-03-07 | $0.0192100 | $0.0190200 | $0.0190200 | $0.0190200 |
2022-03-08 | $0.0005000 | $0.0003100 | $0.0005010 | $0.0003100 |
2022-03-09 | $0.0193700 | $0.0209800 | $0.0209800 | $0.0209800 |
2022-03-10 | $0.0209800 | $0.0197200 | $0.0197200 | $0.0197200 |
2022-03-11 | $0.0197200 | $0.0193700 | $0.0193700 | $0.0193700 |
2022-03-12 | $0.0193700 | $0.0194000 | $0.0194000 | $0.0194000 |
2022-03-13 | $0.0003100 | $0.0003930 | $0.0003930 | $0.0003100 |
2022-03-14 | $0.0189000 | $0.0198500 | $0.0198500 | $0.0198500 |
2022-03-15 | $0.0198500 | $0.0196600 | $0.0196600 | $0.0196600 |
2022-03-16 | $0.0196600 | $0.0205700 | $0.0205700 | $0.0205700 |
2022-03-17 | $0.0205700 | $0.0204800 | $0.0204800 | $0.0204800 |
2022-03-18 | $0.0204800 | $0.0209000 | $0.0209000 | $0.0209000 |
2022-03-19 | $0.0209000 | $0.0209100 | $0.0209300 | $0.0208900 |
2022-03-20 | $0.0211200 | $0.0206200 | $0.0206200 | $0.0206200 |
2022-03-21 | $0.0206200 | $0.0205200 | $0.0205200 | $0.0205200 |
2022-03-22 | $0.0205200 | $0.0211900 | $0.0211900 | $0.0211900 |
2022-03-23 | $0.0211900 | $0.0214500 | $0.0214500 | $0.0214500 |
2022-03-24 | $0.0214500 | $0.0220000 | $0.0220000 | $0.0220000 |
2022-03-25 | $0.0220000 | $0.0221700 | $0.0221700 | $0.0221700 |
2022-03-26 | $0.0221700 | $0.0222700 | $0.0222700 | $0.0222700 |
2022-03-27 | $0.0222700 | $0.0234200 | $0.0234200 | $0.0234200 |
2022-03-28 | $0.0234200 | $0.0235600 | $0.0235600 | $0.0235600 |
2022-03-29 | $0.0235600 | $0.0237200 | $0.0237200 | $0.0237200 |
2022-03-30 | $0.0003930 | $0.0003930 | $0.0003930 | $0.0003930 |
2022-03-31 | $0.0235300 | $0.0227600 | $0.0227600 | $0.0227600 |
2022-04-01 | $0.0227600 | $0.0231500 | $0.0231500 | $0.0231500 |
2022-04-02 | $0.0003930 | $0.0007950 | $0.0007970 | $0.0003100 |
2022-04-03 | $0.0229100 | $0.0232100 | $0.0232100 | $0.0232100 |
2022-04-04 | $0.0232100 | $0.0233000 | $0.0233000 | $0.0233000 |
2022-04-05 | $0.0233000 | $0.0227500 | $0.0227500 | $0.0227500 |
2022-04-06 | $0.0227500 | $0.0215900 | $0.0215900 | $0.0215900 |
2022-04-07 | $0.0215900 | $0.0217300 | $0.0217300 | $0.0217300 |
2022-04-08 | $0.0217300 | $0.0211400 | $0.0211400 | $0.0211400 |
2022-04-09 | $0.0211400 | $0.0213800 | $0.0213800 | $0.0213800 |
2022-04-10 | $0.0213800 | $0.0210800 | $0.0210800 | $0.0210800 |
2022-04-11 | $0.0210800 | $0.0197700 | $0.0197700 | $0.0197700 |
2022-04-12 | $0.0197700 | $0.0200400 | $0.0200400 | $0.0200400 |
2022-04-13 | $0.0007950 | $0.0003070 | $0.0007950 | $0.0003070 |
2022-04-14 | $0.0205800 | $0.0199800 | $0.0199800 | $0.0199800 |
2022-04-15 | $0.0199800 | $0.0202800 | $0.0202800 | $0.0202800 |
2022-04-16 | $0.0202800 | $0.0202000 | $0.0202000 | $0.0202000 |
2022-04-17 | $0.0202000 | $0.0198400 | $0.0198400 | $0.0198400 |
2022-04-18 | $0.0198400 | $0.0198300 | $0.0198500 | $0.0198000 |
2022-04-19 | $0.0003070 | $0.0007660 | $0.0007660 | $0.0003070 |
2022-04-20 | $0.0207500 | $0.0207400 | $0.0207500 | $0.0207200 |
Pair | Exchange |
---|---|
ETZ/KRW | bithumb |
ETZ/BTC | bitmax |
ETZ/USDT | bitmax |
ETZ/BTC | btcalpha |
ETZ/ETH | btcalpha |
ETZ/BTC | coinsbit |
ETZ/ETH | coinsbit |
ETZ/USD | coinsbit |
ETZ/BTC | cryptopia |
ETZ/DOGE | cryptopia |
ETZ/LTC | cryptopia |
ETZ/BTC | digifinex |
ETZ/ETH | digifinex |
ETZ/USDT | digifinex |
ETZ/BTC | exmo |
ETZ/ETH | exmo |
ETZ/USDT | exmo |
ETZ/BTC | exrates |
ETZ/BTC | exx |
ETZ/ETH | exx |
ETZ/USDT | exx |
ETZ/BTC | yobit |
ETZ/DOGE | yobit |
ETZ/QC | zb |
ETZ/USDT | zb |
EtherZero is a hard fork on Ethereum providing no-fee, high expansibility, real-time transaction or operation feedback services. EtherZero intends to be a general-purpose smart contract platform providing developers with a way of setting up dApps that are not just limited to the finance and business sectors.
Sorry, detailed technology about Ether Zero is not currently available
Sorry, detailed features about Ether Zero is not currently available