Market [unlinked] / USD
Identifier on Kraken: EIGENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
4.6200 USD |
108,772.1072 |
4.4590 USD |
4.3880 USD |
4.8670 USD |
4.8520 USD |
| 2024-12-07 |
4.7010 USD |
186,804.5934 |
4.7440 USD |
4.3650 USD |
5.0090 USD |
4.4660 USD |
| 2024-12-06 |
4.5230 USD |
407,417.6614 |
3.8300 USD |
3.8080 USD |
5.0720 USD |
4.9160 USD |
| 2024-12-05 |
3.8500 USD |
100,664.9392 |
3.8570 USD |
3.6830 USD |
3.9840 USD |
3.8900 USD |
| 2024-12-04 |
3.9690 USD |
378,003.7967 |
3.9810 USD |
3.8150 USD |
4.3390 USD |
3.9430 USD |
| 2024-12-03 |
3.8580 USD |
232,693.8571 |
3.8200 USD |
3.5520 USD |
3.9740 USD |
3.9620 USD |
| 2024-12-02 |
3.7030 USD |
100,759.6171 |
3.8490 USD |
3.3760 USD |
3.9170 USD |
3.7020 USD |
| 2024-12-01 |
3.8780 USD |
369,952.7125 |
3.6490 USD |
3.6010 USD |
4.1090 USD |
3.9260 USD |
| 2024-11-30 |
3.7390 USD |
179,799.9214 |
3.5630 USD |
3.5590 USD |
3.9570 USD |
3.6310 USD |
| 2024-11-29 |
3.6010 USD |
45,324.0513 |
3.6490 USD |
3.5100 USD |
3.6780 USD |
3.5700 USD |
| 2024-11-28 |
3.7600 USD |
87,823.9698 |
3.8610 USD |
3.5620 USD |
3.9270 USD |
3.6030 USD |
| 2024-11-27 |
3.5360 USD |
167,271.0933 |
3.3690 USD |
3.2790 USD |
3.8800 USD |
3.7680 USD |
| 2024-11-26 |
3.0960 USD |
255,379.8157 |
3.1690 USD |
2.9090 USD |
3.4010 USD |
3.3870 USD |
| 2024-11-25 |
3.0860 USD |
141,367.2260 |
2.9330 USD |
2.8960 USD |
3.3630 USD |
3.1310 USD |
| 2024-11-24 |
2.7960 USD |
66,169.0194 |
2.7770 USD |
2.5390 USD |
3.0510 USD |
2.6880 USD |
| 2024-11-23 |
2.6900 USD |
101,867.8420 |
2.5850 USD |
2.5220 USD |
2.8600 USD |
2.7870 USD |
| 2024-11-22 |
2.5520 USD |
55,262.2421 |
2.6240 USD |
2.4300 USD |
2.7430 USD |
2.5060 USD |
| 2024-11-21 |
2.5750 USD |
126,559.3095 |
2.2220 USD |
2.1500 USD |
2.8200 USD |
2.6500 USD |
| 2024-11-20 |
2.3050 USD |
51,058.2584 |
2.4180 USD |
2.1940 USD |
2.4240 USD |
2.2000 USD |
| 2024-11-19 |
2.4520 USD |
42,846.4201 |
2.6860 USD |
2.3780 USD |
2.6860 USD |
2.3880 USD |
| 2024-11-18 |
2.4280 USD |
84,333.5685 |
2.4090 USD |
2.2770 USD |
2.6330 USD |
2.5220 USD |
| 2024-11-17 |
2.4800 USD |
312,590.9729 |
2.5270 USD |
2.3450 USD |
2.5370 USD |
2.3880 USD |
| 2024-11-16 |
2.4870 USD |
143,627.2093 |
2.4500 USD |
2.3900 USD |
2.6460 USD |
2.5100 USD |
| 2024-11-15 |
2.3770 USD |
350,155.4937 |
2.4130 USD |
2.3100 USD |
2.4590 USD |
2.3660 USD |
| 2024-11-14 |
2.5430 USD |
63,010.9762 |
2.5250 USD |
2.4390 USD |
2.6990 USD |
2.4690 USD |
| 2024-11-13 |
2.6140 USD |
309,866.1771 |
2.8030 USD |
2.5000 USD |
2.8430 USD |
2.5960 USD |
| 2024-11-12 |
3.0240 USD |
248,249.7494 |
3.2160 USD |
2.6790 USD |
3.2580 USD |
2.8500 USD |
| 2024-11-11 |
3.1060 USD |
258,162.2360 |
3.2030 USD |
2.9820 USD |
3.3050 USD |
3.2090 USD |
| 2024-11-10 |
3.1710 USD |
406,858.4790 |
3.2480 USD |
3.1410 USD |
3.4520 USD |
3.2570 USD |
| 2024-11-09 |
3.1770 USD |
158,095.1675 |
3.0250 USD |
2.9460 USD |
3.3020 USD |
3.2000 USD |
| 2024-11-08 |
3.1000 USD |
132,655.8843 |
3.1970 USD |
2.9780 USD |
3.3460 USD |
3.0250 USD |
| 2024-11-07 |
3.1360 USD |
91,157.1702 |
2.8760 USD |
2.8490 USD |
3.2830 USD |
3.2090 USD |
| 2024-11-06 |
2.7020 USD |
137,811.6064 |
2.4530 USD |
2.4530 USD |
2.8170 USD |
2.6820 USD |
| 2024-11-05 |
2.4560 USD |
45,735.9989 |
2.3710 USD |
2.3490 USD |
2.5630 USD |
2.4150 USD |
| 2024-11-04 |
2.4080 USD |
93,479.0034 |
2.4330 USD |
2.3530 USD |
2.4770 USD |
2.3700 USD |
| 2024-11-03 |
2.3590 USD |
40,813.9677 |
2.3620 USD |
2.2530 USD |
2.4510 USD |
2.4510 USD |
| 2024-11-02 |
2.4470 USD |
32,263.6227 |
2.5290 USD |
2.3180 USD |
2.5600 USD |
2.3620 USD |
| 2024-11-01 |
2.6050 USD |
76,752.5166 |
2.7510 USD |
2.4970 USD |
2.8160 USD |
2.4970 USD |
| 2024-10-31 |
2.8420 USD |
67,806.2721 |
2.9660 USD |
2.7420 USD |
2.9660 USD |
2.7540 USD |
| 2024-10-30 |
2.9060 USD |
145,581.1954 |
2.8420 USD |
2.8070 USD |
3.1830 USD |
3.0160 USD |
| 2024-10-29 |
2.8740 USD |
44,699.2666 |
2.8600 USD |
2.7890 USD |
3.0120 USD |
2.8850 USD |
| 2024-10-28 |
2.7930 USD |
46,335.5748 |
2.8460 USD |
2.6570 USD |
2.9170 USD |
2.8780 USD |
| 2024-10-27 |
2.9100 USD |
15,694.7174 |
2.9220 USD |
2.8160 USD |
2.9850 USD |
2.8500 USD |
| 2024-10-26 |
2.8180 USD |
40,539.8867 |
2.7960 USD |
2.7090 USD |
2.9150 USD |
2.8960 USD |
| 2024-10-25 |
3.0990 USD |
74,289.7956 |
3.2550 USD |
2.9050 USD |
3.2870 USD |
2.9880 USD |
| 2024-10-24 |
3.2620 USD |
81,557.6213 |
3.2210 USD |
3.1580 USD |
3.3180 USD |
3.2290 USD |
| 2024-10-23 |
3.3230 USD |
315,886.6437 |
3.4460 USD |
3.1680 USD |
3.5220 USD |
3.2250 USD |
| 2024-10-22 |
3.4500 USD |
15,015.6605 |
3.4830 USD |
3.3710 USD |
3.5240 USD |
3.4290 USD |
| 2024-10-21 |
3.6350 USD |
18,028.0227 |
3.7420 USD |
3.4700 USD |
3.8280 USD |
3.4730 USD |
| 2024-10-20 |
3.6370 USD |
61,626.5967 |
3.6730 USD |
3.4800 USD |
3.7900 USD |
3.7290 USD |