Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-08 | 3.5830 USD | 152.9535 | 3.5743 USD | 3.5390 USD | 3.6424 USD | 3.5390 USD |
| 2025-01-07 | 3.8591 USD | 1,185.7491 | 4.0268 USD | 3.6831 USD | 4.0479 USD | 3.6831 USD |
| 2025-01-06 | 4.1223 USD | 1,265.7651 | 4.1475 USD | 3.9924 USD | 4.2636 USD | 4.0566 USD |
| 2025-01-05 | 4.0306 USD | 490.0720 | 4.0424 USD | 3.9510 USD | 4.1321 USD | 4.0562 USD |
| 2025-01-04 | 4.0721 USD | 1,046.5794 | 4.0265 USD | 3.9028 USD | 4.1829 USD | 4.0231 USD |
| 2025-01-03 | 4.0340 USD | 1,398.9080 | 3.7349 USD | 3.5884 USD | 4.0855 USD | 4.0506 USD |
| 2025-01-02 | 3.7607 USD | 1,260.1731 | 3.6334 USD | 3.6239 USD | 3.9234 USD | 3.7611 USD |
| 2025-01-01 | 3.5739 USD | 1,251.4446 | 3.5174 USD | 3.4097 USD | 3.6885 USD | 3.6461 USD |
| 2024-12-31 | 3.6398 USD | 3,014.7553 | 3.6659 USD | 3.5355 USD | 3.8459 USD | 3.5835 USD |
| 2024-12-30 | 3.6127 USD | 3,687.4376 | 3.3190 USD | 3.3190 USD | 3.7674 USD | 3.6931 USD |
| 2024-12-29 | 3.4983 USD | 704.5107 | 3.5858 USD | 3.3527 USD | 3.5886 USD | 3.3542 USD |
| 2024-12-28 | 3.4050 USD | 703.0629 | 3.3978 USD | 3.3432 USD | 3.5561 USD | 3.5533 USD |
| 2024-12-27 | 3.4332 USD | 1,179.4311 | 3.3450 USD | 3.3224 USD | 3.6035 USD | 3.3922 USD |
| 2024-12-26 | 3.4483 USD | 1,712.9741 | 3.7748 USD | 3.3047 USD | 3.7977 USD | 3.3324 USD |
| 2024-12-25 | 3.8428 USD | 774.6225 | 3.9623 USD | 3.7005 USD | 3.9623 USD | 3.7362 USD |
| 2024-12-24 | 3.9013 USD | 1,559.4517 | 3.8815 USD | 3.7388 USD | 4.0358 USD | 3.9936 USD |
| 2024-12-23 | 3.6966 USD | 884.2670 | 3.5971 USD | 3.5330 USD | 3.8285 USD | 3.7273 USD |
| 2024-12-22 | 3.7074 USD | 3,326.5895 | 3.7352 USD | 3.5517 USD | 3.8368 USD | 3.6335 USD |
| 2024-12-21 | 3.7502 USD | 3,491.7746 | 4.1793 USD | 3.6994 USD | 4.4749 USD | 3.7800 USD |
| 2024-12-20 | 3.9325 USD | 6,952.8739 | 4.2316 USD | 3.5298 USD | 4.3169 USD | 4.0134 USD |
| 2024-12-19 | 4.3866 USD | 33,489.7632 | 4.9718 USD | 4.1627 USD | 5.0881 USD | 4.2908 USD |
| 2024-12-18 | 5.0598 USD | 5,856.1507 | 5.0746 USD | 4.8623 USD | 5.3752 USD | 5.0495 USD |
| 2024-12-17 | 5.3238 USD | 4,645.7664 | 5.4988 USD | 5.0569 USD | 5.6439 USD | 5.1017 USD |
| 2024-12-16 | 5.0660 USD | 5,474.1342 | 5.0483 USD | 4.8742 USD | 5.2931 USD | 5.2931 USD |
| 2024-12-15 | 4.7733 USD | 2,392.4136 | 4.6288 USD | 4.5395 USD | 5.0614 USD | 4.9825 USD |
| 2024-12-14 | 4.7548 USD | 1,487.4771 | 4.8986 USD | 4.5309 USD | 4.9849 USD | 4.5529 USD |
| 2024-12-13 | 4.9614 USD | 4,536.0827 | 4.9114 USD | 4.7539 USD | 5.1920 USD | 4.9187 USD |
| 2024-12-12 | 5.1360 USD | 6,309.6912 | 5.0697 USD | 4.9468 USD | 5.3725 USD | 5.1459 USD |
| 2024-12-11 | 4.8574 USD | 55,800.4435 | 4.3276 USD | 4.1685 USD | 5.2648 USD | 5.0207 USD |
| 2024-12-10 | 4.6168 USD | 67,889.1570 | 4.5669 USD | 4.0835 USD | 4.8486 USD | 4.3173 USD |
| 2024-12-09 | 4.6649 USD | 5,188.9117 | 4.7866 USD | 4.3750 USD | 4.9478 USD | 4.7308 USD |
| 2024-12-08 | 4.8866 USD | 5,137.2585 | 4.4661 USD | 4.3894 USD | 4.9744 USD | 4.8842 USD |
| 2024-12-07 | 4.7255 USD | 8,411.2304 | 4.7380 USD | 4.3712 USD | 4.9914 USD | 4.4895 USD |
| 2024-12-06 | 4.6166 USD | 165,970.3179 | 3.8198 USD | 3.8097 USD | 5.0656 USD | 4.9766 USD |
| 2024-12-05 | 3.8385 USD | 11,482.2792 | 3.8466 USD | 3.6780 USD | 3.9826 USD | 3.9760 USD |
| 2024-12-04 | 3.9035 USD | 76,068.2744 | 3.9678 USD | 3.8276 USD | 4.3204 USD | 3.9498 USD |
| 2024-12-03 | 3.8435 USD | 12,528.2786 | 3.8601 USD | 3.5618 USD | 3.9693 USD | 3.8921 USD |
| 2024-12-02 | 3.5128 USD | 5,531.8286 | 3.8462 USD | 3.4690 USD | 3.8697 USD | 3.5271 USD |
| 2024-12-01 | 3.9062 USD | 6,760.4324 | 3.6224 USD | 3.6013 USD | 4.0945 USD | 3.9081 USD |
| 2024-11-30 | 3.7577 USD | 7,605.5880 | 3.5525 USD | 3.5525 USD | 3.9636 USD | 3.5901 USD |
| 2024-11-29 | 3.5616 USD | 30,761.4805 | 3.6414 USD | 3.5179 USD | 3.6939 USD | 3.5524 USD |
| 2024-11-28 | 3.7636 USD | 7,909.7430 | 3.8609 USD | 3.5704 USD | 3.9282 USD | 3.5894 USD |
| 2024-11-27 | 3.7848 USD | 38,690.9444 | 3.3605 USD | 3.2875 USD | 4.1409 USD | 4.0430 USD |
| 2024-11-26 | 3.1873 USD | 20,715.3585 | 3.1655 USD | 2.9107 USD | 3.4037 USD | 3.3896 USD |
| 2024-11-25 | 3.0726 USD | 36,692.2027 | 2.9099 USD | 2.8929 USD | 3.3610 USD | 3.1625 USD |
| 2024-11-24 | 2.7627 USD | 7,172.0654 | 2.7687 USD | 2.5568 USD | 3.0180 USD | 2.7597 USD |
| 2024-11-23 | 2.6571 USD | 12,205.1656 | 2.5798 USD | 2.4110 USD | 2.7835 USD | 2.7202 USD |
| 2024-11-22 | 2.5564 USD | 5,885.0984 | 2.6050 USD | 2.4333 USD | 2.7161 USD | 2.4452 USD |
| 2024-11-21 | 2.5421 USD | 17,628.5231 | 2.2164 USD | 2.1521 USD | 2.8106 USD | 2.6288 USD |
| 2024-11-20 | 2.3204 USD | 4,422.5382 | 2.4070 USD | 2.1939 USD | 2.4173 USD | 2.2429 USD |
12