Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
3.3678 USD |
802.3129 |
3.4219 USD |
3.2503 USD |
3.4667 USD |
3.3576 USD |
| 2025-01-08 |
3.4245 USD |
2,249.1755 |
3.5743 USD |
3.2580 USD |
3.6424 USD |
3.4281 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 |