Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 3.8860 USD | 60,286.0994 | 3.9678 USD | 3.8276 USD | 4.3204 USD | 4.0555 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 |
| 2024-11-19 | 2.4786 USD | 3,138.6973 | 2.6833 USD | 2.3735 USD | 2.6833 USD | 2.3735 USD |
| 2024-11-18 | 2.3021 USD | 9,383.1677 | 2.4007 USD | 2.2792 USD | 2.4835 USD | 2.3511 USD |
| 2024-11-17 | 2.4665 USD | 8,526.9429 | 2.5136 USD | 2.3705 USD | 2.5316 USD | 2.3843 USD |
| 2024-11-16 | 2.4881 USD | 1,105.0721 | 2.4319 USD | 2.3790 USD | 2.6296 USD | 2.5181 USD |
| 2024-11-15 | 2.3461 USD | 38,242.3193 | 2.3975 USD | 2.3105 USD | 2.4578 USD | 2.3548 USD |
| 2024-11-14 | 2.4857 USD | 12,235.3232 | 2.5471 USD | 2.4148 USD | 2.6962 USD | 2.4165 USD |
| 2024-11-13 | 2.5994 USD | 16,754.6996 | 2.7989 USD | 2.5005 USD | 2.8397 USD | 2.6164 USD |
| 2024-11-12 | 2.9172 USD | 13,454.5970 | 3.2292 USD | 2.6790 USD | 3.2550 USD | 2.8417 USD |
| 2024-11-11 | 3.1221 USD | 8,906.2370 | 3.1915 USD | 2.9790 USD | 3.2926 USD | 3.1583 USD |
| 2024-11-10 | 3.2653 USD | 4,669.7789 | 3.2198 USD | 3.1534 USD | 3.4443 USD | 3.1614 USD |
| 2024-11-09 | 3.1389 USD | 5,813.7467 | 3.0368 USD | 2.9459 USD | 3.3086 USD | 3.1441 USD |
| 2024-11-08 | 3.0657 USD | 5,144.0552 | 3.1866 USD | 3.0525 USD | 3.3395 USD | 3.0687 USD |
| 2024-11-07 | 3.1106 USD | 8,108.9659 | 2.8782 USD | 2.8455 USD | 3.2631 USD | 3.1932 USD |
| 2024-11-06 | 2.5901 USD | 13,155.0344 | 2.4764 USD | 2.4726 USD | 2.8076 USD | 2.6964 USD |
| 2024-11-05 | 2.4144 USD | 13,921.0589 | 2.3836 USD | 2.3497 USD | 2.5850 USD | 2.3987 USD |
| 2024-11-04 | 2.3987 USD | 8,538.8678 | 2.4381 USD | 2.3574 USD | 2.4795 USD | 2.3830 USD |
| 2024-11-03 | 2.3771 USD | 20,019.8565 | 2.3616 USD | 2.2650 USD | 2.4388 USD | 2.4283 USD |
| 2024-11-02 | 2.4042 USD | 1,363.0477 | 2.5321 USD | 2.4033 USD | 2.5744 USD | 2.4033 USD |
| 2024-11-01 | 2.7110 USD | 2,027.7532 | 2.7534 USD | 2.6418 USD | 2.8222 USD | 2.6640 USD |
| 2024-10-31 | 2.9112 USD | 6,828.0729 | 2.9665 USD | 2.7839 USD | 2.9668 USD | 2.7960 USD |
| 2024-10-30 | 3.0605 USD | 10,338.1960 | 2.8383 USD | 2.8050 USD | 3.1706 USD | 3.0119 USD |
| 2024-10-29 | 2.9169 USD | 2,535.9629 | 2.8472 USD | 2.7966 USD | 2.9966 USD | 2.8453 USD |
| 2024-10-28 | 2.7891 USD | 1,180.5537 | 2.8435 USD | 2.6844 USD | 2.8485 USD | 2.7909 USD |
| 2024-10-27 | 2.9284 USD | 1,721.8431 | 2.9245 USD | 2.8137 USD | 2.9893 USD | 2.8251 USD |
| 2024-10-26 | 2.8215 USD | 1,158.8472 | 2.8105 USD | 2.7301 USD | 2.9130 USD | 2.9022 USD |
| 2024-10-25 | 3.1474 USD | 6,963.1215 | 3.2536 USD | 2.9271 USD | 3.2807 USD | 2.9772 USD |
| 2024-10-24 | 3.2841 USD | 6,613.5248 | 3.2176 USD | 3.1761 USD | 3.3111 USD | 3.2439 USD |
| 2024-10-23 | 3.3609 USD | 13,884.2119 | 3.4439 USD | 3.1794 USD | 3.5273 USD | 3.2174 USD |
| 2024-10-22 | 3.4599 USD | 1,588.1546 | 3.5110 USD | 3.3729 USD | 3.5436 USD | 3.4465 USD |
| 2024-10-21 | 3.5583 USD | 6,757.2791 | 3.7501 USD | 3.4537 USD | 3.8204 USD | 3.5154 USD |
| 2024-10-20 | 3.6146 USD | 11,713.6663 | 3.6570 USD | 3.4898 USD | 3.7900 USD | 3.7711 USD |
| 2024-10-19 | 3.6472 USD | 6,079.9202 | 3.6160 USD | 3.5709 USD | 3.6997 USD | 3.6302 USD |
| 2024-10-18 | 3.5678 USD | 3,001.2788 | 3.2927 USD | 3.2846 USD | 3.6123 USD | 3.5668 USD |
| 2024-10-17 | 3.2184 USD | 1,310.5636 | 3.3491 USD | 3.1139 USD | 3.4068 USD | 3.1739 USD |
| 2024-10-16 | 3.3207 USD | 6,279.8741 | 3.5221 USD | 3.2573 USD | 3.5910 USD | 3.3405 USD |
12