Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-08 | $0.0222800 | $0.0232400 | $0.0232400 | $0.0222300 |
2021-12-09 | $0.0232400 | $0.0233100 | $0.0233300 | $0.0232300 |
2021-12-10 | $0.0228500 | $0.0202100 | $0.0225600 | $0.0192700 |
2021-12-11 | $0.0202900 | $0.0202500 | $0.0212400 | $0.0192700 |
2021-12-12 | $0.0202500 | $0.0200400 | $0.0205500 | $0.0200400 |
2021-12-13 | $0.0200400 | $0.0186900 | $0.0210300 | $0.0182300 |
2021-12-14 | $0.0186900 | $0.0183900 | $0.0198400 | $0.0179000 |
2021-12-15 | $0.0183900 | $0.0185800 | $0.0195500 | $0.0176000 |
2021-12-16 | $0.0185800 | $0.0185700 | $0.0185800 | $0.0185300 |
2021-12-18 | $0.0184700 | $0.0182800 | $0.0192100 | $0.0178100 |
2021-12-19 | $0.0182800 | $0.0182700 | $0.0182800 | $0.0182500 |
2021-12-20 | $0.0191500 | $0.0173600 | $0.0206400 | $0.0173600 |
2021-12-21 | $0.0173600 | $0.0173900 | $0.0174000 | $0.0173500 |
2021-12-22 | $0.0200600 | $0.0209000 | $0.0213900 | $0.0179900 |
2021-12-23 | $0.0209000 | $0.0208400 | $0.0218600 | $0.0198200 |
2021-12-24 | $0.0208400 | $0.0208400 | $0.0223700 | $0.0188100 |
2021-12-25 | $0.0208400 | $0.0202600 | $0.0212700 | $0.0192500 |
2021-12-26 | $0.0201700 | $0.0193000 | $0.0203200 | $0.0193000 |
2021-12-27 | $0.0193000 | $0.0213000 | $0.0213000 | $0.0192700 |
2021-12-28 | $0.0213000 | $0.0199700 | $0.0199700 | $0.0190100 |
2021-12-29 | $0.0199700 | $0.0195200 | $0.0204500 | $0.0185900 |
2021-12-30 | $0.0195200 | $0.0197900 | $0.0202700 | $0.0188500 |
2021-12-31 | $0.0197900 | $0.0189400 | $0.0194000 | $0.0180200 |
2022-01-01 | $0.0189400 | $0.0190900 | $0.0195700 | $0.0181400 |
2022-01-02 | $0.0190900 | $0.0190600 | $0.0191100 | $0.0190600 |
2022-01-03 | $0.0189200 | $0.0185800 | $0.0190400 | $0.0176500 |
2022-01-04 | $0.0185800 | $0.0183300 | $0.0187900 | $0.0178700 |
2022-01-05 | $0.0183300 | $0.0199800 | $0.0273600 | $0.0169400 |
2022-01-06 | $0.0199800 | $0.0181000 | $0.0198200 | $0.0176700 |
2022-01-07 | $0.0181000 | $0.0157900 | $0.0174500 | $0.0157900 |
2022-01-08 | $0.0157900 | $0.0154200 | $0.0166700 | $0.0154200 |
2022-01-09 | $0.0154200 | $0.0154000 | $0.0154300 | $0.0153900 |
2022-01-10 | $0.0192600 | $0.0179900 | $0.0192400 | $0.0159000 |
2022-01-11 | $0.0179900 | $0.0200900 | $0.0235100 | $0.0171000 |
2022-01-12 | $0.0200900 | $0.0210800 | $0.0241600 | $0.0193200 |
2022-01-13 | $0.0210800 | $0.0200100 | $0.0204400 | $0.0191600 |
2022-01-14 | $0.0200100 | $0.0199400 | $0.0200300 | $0.0199400 |
2022-01-16 | $0.0202500 | $0.0202600 | $0.0280200 | $0.0194000 |
2022-01-17 | $0.0202600 | $0.0202700 | $0.0211100 | $0.0190000 |
2022-01-18 | $0.0202700 | $0.0186400 | $0.0203400 | $0.0178000 |
2022-01-19 | $0.0186400 | $0.0179300 | $0.0187700 | $0.0175100 |
2022-01-20 | $0.0179200 | $0.0166900 | $0.0183100 | $0.0162800 |
2022-01-21 | $0.0166900 | $0.0156800 | $0.0164100 | $0.0149500 |
2022-01-22 | $0.0156800 | $0.0143600 | $0.0157600 | $0.0140100 |
2022-01-23 | $0.0143800 | $0.0145200 | $0.0159700 | $0.0145200 |
2022-01-24 | $0.0145200 | $0.0143100 | $0.0161500 | $0.0135800 |
2022-01-25 | $0.0143100 | $0.0147900 | $0.0151600 | $0.0136800 |
2022-01-26 | $0.0147900 | $0.0147300 | $0.0147300 | $0.0136300 |
2022-01-27 | $0.0147300 | $0.0147800 | $0.0147900 | $0.0147000 |
2022-01-28 | $0.0145000 | $0.0154800 | $0.0166100 | $0.0147200 |
2022-01-29 | $0.0154800 | $0.0152700 | $0.0168000 | $0.0152700 |
2022-01-30 | $0.0152700 | $0.0152800 | $0.0152800 | $0.0152600 |
2022-01-31 | $0.0159200 | $0.0150100 | $0.0161700 | $0.0150100 |
2022-02-01 | $0.0150100 | $0.0147100 | $0.0154900 | $0.0143300 |
2022-02-02 | $0.0147100 | $0.0150800 | $0.0151300 | $0.0146900 |
2022-02-04 | $0.0145600 | $0.0158000 | $0.0166400 | $0.0158000 |
2022-02-05 | $0.0158000 | $0.0149100 | $0.0161500 | $0.0149100 |
2022-02-06 | $0.0149100 | $0.0156900 | $0.0161200 | $0.0152700 |
2022-02-07 | $0.0156900 | $0.0157900 | $0.0166700 | $0.0153500 |
2022-02-08 | $0.0157900 | $0.0158700 | $0.0167500 | $0.0154300 |
2022-02-09 | $0.0158700 | $0.0158900 | $0.0158900 | $0.0158500 |
2022-02-12 | $0.0152600 | $0.0147800 | $0.0156300 | $0.0147800 |
2022-02-13 | $0.0147800 | $0.0151500 | $0.0164100 | $0.0147200 |
2022-02-14 | $0.0151500 | $0.0151600 | $0.0151700 | $0.0151200 |
2022-02-16 | $0.0164900 | $0.0162400 | $0.0166800 | $0.0158000 |
2022-02-17 | $0.0162400 | $0.0158100 | $0.0158100 | $0.0150000 |
2022-02-18 | $0.0158100 | $0.0152000 | $0.0156000 | $0.0148000 |
2022-02-19 | $0.0152000 | $0.0156400 | $0.0156400 | $0.0152400 |
2022-02-20 | $0.0156400 | $0.0145900 | $0.0149700 | $0.0142100 |
2022-02-21 | $0.0145900 | $0.0145300 | $0.0146100 | $0.0145300 |
2022-02-24 | $0.0130400 | $0.0122700 | $0.0145700 | $0.0122700 |
2022-02-25 | $0.0122700 | $0.0125600 | $0.0133400 | $0.0125600 |
2022-02-26 | $0.0125600 | $0.0129100 | $0.0137000 | $0.0125200 |
2022-02-27 | $0.0129100 | $0.0128200 | $0.0132000 | $0.0116900 |
2022-02-28 | $0.0128200 | $0.0133900 | $0.0146800 | $0.0129600 |
2022-03-01 | $0.0133900 | $0.0142200 | $0.0146600 | $0.0128800 |
2022-03-02 | $0.0142200 | $0.0145000 | $0.0145000 | $0.0136200 |
2022-03-03 | $0.0145000 | $0.0131700 | $0.0140200 | $0.0123200 |
2022-03-04 | $0.0131700 | $0.0121400 | $0.0125300 | $0.0117500 |
2022-03-05 | $0.0121400 | $0.0122200 | $0.0130000 | $0.0118200 |
2022-03-06 | $0.0122200 | $0.0119100 | $0.0123000 | $0.0115300 |
2022-03-07 | $0.0119100 | $0.0114100 | $0.0125500 | $0.0114100 |
2022-03-08 | $0.0114100 | $0.0116200 | $0.0127900 | $0.0116200 |
2022-03-09 | $0.0116200 | $0.0121700 | $0.0130100 | $0.0117500 |
2022-03-10 | $0.0121700 | $0.0126200 | $0.0126200 | $0.0114400 |
2022-03-11 | $0.0126200 | $0.0120100 | $0.0135600 | $0.0116200 |
2022-03-12 | $0.0120100 | $0.0120200 | $0.0120200 | $0.0120000 |
2022-03-13 | $0.0120300 | $0.0120900 | $0.0162500 | $0.0113400 |
2022-03-14 | $0.0120900 | $0.0121000 | $0.0121000 | $0.0120900 |
2022-03-15 | $0.0115100 | $0.0121900 | $0.0129700 | $0.0114000 |
2022-03-16 | $0.0121900 | $0.0117900 | $0.0122000 | $0.0117900 |
2022-03-17 | $0.0119300 | $0.0110600 | $0.0118800 | $0.0110600 |
2022-03-18 | $0.0110600 | $0.0121200 | $0.0163000 | $0.0108700 |
2022-03-19 | $0.0121200 | $0.0126700 | $0.0152000 | $0.0118300 |
2022-03-20 | $0.0126700 | $0.0119600 | $0.0127900 | $0.0119600 |
2022-03-21 | $0.0119600 | $0.0119100 | $0.0123200 | $0.0119100 |
2022-03-22 | $0.0119100 | $0.0119000 | $0.0119100 | $0.0118900 |
2022-03-23 | $0.0122900 | $0.0124400 | $0.0128700 | $0.0120100 |
2022-03-24 | $0.0124400 | $0.0124600 | $0.0124600 | $0.0124400 |
2022-03-25 | $0.0127600 | $0.0137400 | $0.0137400 | $0.0124100 |
2022-03-26 | $0.0137400 | $0.0147000 | $0.0155900 | $0.0133600 |
2022-03-27 | $0.0147000 | $0.0135800 | $0.0159300 | $0.0135800 |
2022-03-28 | $0.0135800 | $0.0136700 | $0.0141400 | $0.0132000 |
2022-03-29 | $0.0136700 | $0.0132800 | $0.0142300 | $0.0132800 |
2022-03-30 | $0.0132800 | $0.0136500 | $0.0145900 | $0.0131800 |
2022-03-31 | $0.0136500 | $0.0136600 | $0.0141100 | $0.0132000 |
2022-04-01 | $0.0136600 | $0.0136600 | $0.0136700 | $0.0136300 |
2022-04-02 | $0.0134300 | $0.0142000 | $0.0146600 | $0.0132900 |
2022-04-03 | $0.0142000 | $0.0142000 | $0.0142200 | $0.0142000 |
2022-04-04 | $0.0139200 | $0.0130500 | $0.0139800 | $0.0130500 |
2022-04-05 | $0.0130500 | $0.0127400 | $0.0132000 | $0.0118300 |
2022-04-06 | $0.0127400 | $0.0112300 | $0.0120900 | $0.0107900 |
2022-04-07 | $0.0112300 | $0.0121700 | $0.0126100 | $0.0108700 |
2022-04-08 | $0.0121700 | $0.0109900 | $0.0122600 | $0.0109900 |
2022-04-09 | $0.0109900 | $0.0115500 | $0.0115500 | $0.0106900 |
2022-04-10 | $0.0115500 | $0.0115400 | $0.0115500 | $0.0115300 |
2022-04-11 | $0.0105400 | $0.0102800 | $0.0106700 | $0.009884 |
2022-04-12 | $0.0102800 | $0.0100200 | $0.0104200 | $0.0100200 |
2022-04-13 | $0.0100200 | $0.0100200 | $0.0100300 | $0.0100100 |
2022-04-14 | $0.0102900 | $0.0103900 | $0.0107900 | $0.0099880 |
2022-04-15 | $0.0103900 | $0.0099940 | $0.0103900 | $0.0099780 |
2022-04-16 | $0.0109500 | $0.0109100 | $0.0109100 | $0.0101000 |
2022-04-17 | $0.0109100 | $0.0103200 | $0.0107200 | $0.0099220 |
2022-04-18 | $0.0103200 | $0.0102000 | $0.0110200 | $0.009795 |
2022-04-19 | $0.0102000 | $0.0102200 | $0.0102300 | $0.0102000 |
Pair | Exchange |
---|---|
EFX/BTC | bitmart |
EFX/ETH | bitmart |
EFX/BTC | kucoin |
EFX/ETH | latoken |
EFX/EOS | switcheo |
EFX/GAS | switcheo |
EFX/NEO | switcheo |
EFX/SWTH | switcheo |
The EFFECT Network platform is divided into 3 phases. The first phase consists of a marketplace of tasks that require human intelligence which are rewarded upon completion, the second phase is a marketplace for anyone that wishes to purchase AI or services, and the third phase is where the Effect network pulls spare computer power worldwide in order to solve complex AI algorithms.
Effect.AI (EFX) is cryptocurrency built in the NEO blockchain and is to be used in the Effect platform as a method of payment and fee for services.
Sorry, detailed technology about Effect.AI is not currently available
Sorry, detailed features about Effect.AI is not currently available