Market [unlinked] / USD
Identifier on Kraken: EIGENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
2.8020 USD |
14,601.6156 |
2.8000 USD |
2.7440 USD |
2.8620 USD |
2.8310 USD |
| 2025-01-25 |
2.7630 USD |
181,999.7172 |
2.7350 USD |
2.6780 USD |
2.9260 USD |
2.8190 USD |
| 2025-01-24 |
2.8440 USD |
270,074.6712 |
2.7390 USD |
2.5860 USD |
3.0040 USD |
2.8150 USD |
| 2025-01-23 |
2.6090 USD |
163,931.2484 |
2.5820 USD |
2.5070 USD |
2.7380 USD |
2.5890 USD |
| 2025-01-22 |
2.7220 USD |
74,766.3026 |
2.7600 USD |
2.6150 USD |
2.8140 USD |
2.6470 USD |
| 2025-01-21 |
2.7140 USD |
133,774.1579 |
2.7310 USD |
2.5910 USD |
2.8590 USD |
2.7870 USD |
| 2025-01-20 |
2.8040 USD |
382,397.8905 |
2.6950 USD |
2.5090 USD |
3.0860 USD |
2.7560 USD |
| 2025-01-19 |
2.8920 USD |
339,547.2774 |
2.8530 USD |
2.6510 USD |
3.1790 USD |
2.7610 USD |
| 2025-01-18 |
3.1420 USD |
163,032.1450 |
3.4440 USD |
2.8660 USD |
3.5310 USD |
2.8660 USD |
| 2025-01-17 |
3.3340 USD |
163,440.9439 |
3.2750 USD |
3.2510 USD |
3.4260 USD |
3.4030 USD |
| 2025-01-16 |
3.3370 USD |
142,835.6098 |
3.4140 USD |
3.2000 USD |
3.5000 USD |
3.3540 USD |
| 2025-01-15 |
3.1680 USD |
75,054.1128 |
3.1190 USD |
2.9680 USD |
3.4290 USD |
3.3890 USD |
| 2025-01-14 |
3.0300 USD |
29,678.4737 |
2.9850 USD |
2.9430 USD |
3.0780 USD |
3.0510 USD |
| 2025-01-13 |
2.8660 USD |
169,723.1973 |
3.0970 USD |
2.6990 USD |
3.2090 USD |
2.9020 USD |
| 2025-01-12 |
3.1480 USD |
68,898.5281 |
3.0960 USD |
3.0830 USD |
3.2430 USD |
3.1310 USD |
| 2025-01-11 |
3.0840 USD |
59,708.2566 |
3.1290 USD |
2.9990 USD |
3.1900 USD |
3.1500 USD |
| 2025-01-10 |
3.1910 USD |
122,311.4362 |
3.2270 USD |
3.0750 USD |
3.3490 USD |
3.1880 USD |
| 2025-01-09 |
3.2570 USD |
229,640.2011 |
3.3950 USD |
3.1410 USD |
3.4610 USD |
3.1840 USD |
| 2025-01-08 |
3.4000 USD |
69,868.8534 |
3.5710 USD |
3.2490 USD |
3.6460 USD |
3.4340 USD |
| 2025-01-07 |
3.8300 USD |
37,674.5036 |
4.0430 USD |
3.6230 USD |
4.0470 USD |
3.6590 USD |
| 2025-01-06 |
4.1770 USD |
55,960.1045 |
4.1400 USD |
3.9910 USD |
4.2620 USD |
4.1690 USD |
| 2025-01-05 |
3.9910 USD |
59,294.6574 |
4.0530 USD |
3.9340 USD |
4.1320 USD |
4.0770 USD |
| 2025-01-04 |
4.0570 USD |
29,033.8740 |
4.0170 USD |
3.8960 USD |
4.1940 USD |
4.0420 USD |
| 2025-01-03 |
3.7850 USD |
74,399.2194 |
3.7440 USD |
3.5740 USD |
4.0870 USD |
4.0150 USD |
| 2025-01-02 |
3.7810 USD |
54,987.3064 |
3.6120 USD |
3.6120 USD |
3.9290 USD |
3.7730 USD |
| 2025-01-01 |
3.5780 USD |
67,435.4820 |
3.5290 USD |
3.3880 USD |
3.6780 USD |
3.6550 USD |
| 2024-12-31 |
3.5940 USD |
228,747.6480 |
3.6720 USD |
3.3500 USD |
3.8380 USD |
3.4950 USD |
| 2024-12-30 |
3.5870 USD |
176,194.1814 |
3.3250 USD |
3.3190 USD |
3.7770 USD |
3.6620 USD |
| 2024-12-29 |
3.4460 USD |
43,520.2954 |
3.5400 USD |
3.3310 USD |
3.5510 USD |
3.3520 USD |
| 2024-12-28 |
3.3980 USD |
26,916.7247 |
3.3900 USD |
3.3250 USD |
3.5140 USD |
3.4590 USD |
| 2024-12-27 |
3.4760 USD |
75,323.7375 |
3.3380 USD |
3.3130 USD |
3.6020 USD |
3.3680 USD |
| 2024-12-26 |
3.4110 USD |
78,264.0151 |
3.7730 USD |
3.3170 USD |
3.7990 USD |
3.3360 USD |
| 2024-12-25 |
3.8470 USD |
65,937.8218 |
3.9410 USD |
3.7220 USD |
3.9490 USD |
3.7350 USD |
| 2024-12-24 |
3.8540 USD |
31,863.1904 |
3.8770 USD |
3.7210 USD |
4.0440 USD |
3.9250 USD |
| 2024-12-23 |
3.6880 USD |
78,423.6383 |
3.6010 USD |
3.5230 USD |
3.8270 USD |
3.7010 USD |
| 2024-12-22 |
3.6810 USD |
87,700.2688 |
3.7510 USD |
3.5320 USD |
3.8350 USD |
3.6410 USD |
| 2024-12-21 |
4.0160 USD |
104,973.7725 |
4.1680 USD |
3.7190 USD |
4.4800 USD |
3.7430 USD |
| 2024-12-20 |
3.9220 USD |
409,907.0231 |
4.2140 USD |
3.5180 USD |
4.3190 USD |
4.1960 USD |
| 2024-12-19 |
4.4310 USD |
438,937.2920 |
4.9670 USD |
4.1390 USD |
5.0880 USD |
4.2570 USD |
| 2024-12-18 |
5.0520 USD |
131,644.7376 |
5.0700 USD |
4.6030 USD |
5.3820 USD |
5.1810 USD |
| 2024-12-17 |
5.4220 USD |
146,373.9296 |
5.4800 USD |
5.0610 USD |
5.6560 USD |
5.1050 USD |
| 2024-12-16 |
5.0550 USD |
54,342.9703 |
5.0370 USD |
4.8810 USD |
5.2730 USD |
5.1420 USD |
| 2024-12-15 |
4.8070 USD |
71,793.7432 |
4.6190 USD |
4.5330 USD |
5.0550 USD |
4.8810 USD |
| 2024-12-14 |
4.7480 USD |
92,659.6254 |
4.9490 USD |
4.5320 USD |
4.9900 USD |
4.5490 USD |
| 2024-12-13 |
4.9200 USD |
215,440.0008 |
4.9130 USD |
4.7500 USD |
5.1930 USD |
4.9090 USD |
| 2024-12-12 |
5.1410 USD |
225,299.9367 |
5.1020 USD |
4.8320 USD |
5.3880 USD |
4.8980 USD |
| 2024-12-11 |
4.7810 USD |
153,493.7159 |
4.2960 USD |
4.1730 USD |
5.2900 USD |
5.0170 USD |
| 2024-12-10 |
4.4820 USD |
149,992.1453 |
4.5640 USD |
4.0620 USD |
4.8440 USD |
4.2130 USD |
| 2024-12-09 |
4.6940 USD |
146,010.4029 |
4.8020 USD |
4.3690 USD |
4.9440 USD |
4.7930 USD |
| 2024-12-08 |
4.6200 USD |
108,772.1072 |
4.4590 USD |
4.3880 USD |
4.8670 USD |
4.8520 USD |