Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
1.1756 USD |
1,235.1963 |
1.1338 USD |
1.1128 USD |
1.1925 USD |
1.1925 USD |
| 2025-07-08 |
1.1435 USD |
416.9583 |
1.1298 USD |
1.1103 USD |
1.1678 USD |
1.1573 USD |
| 2025-07-07 |
1.1373 USD |
166.7800 |
1.1543 USD |
1.1149 USD |
1.1655 USD |
1.1156 USD |
| 2025-07-06 |
1.1340 USD |
112.8722 |
1.0985 USD |
1.0964 USD |
1.1559 USD |
1.1521 USD |
| 2025-07-05 |
1.0878 USD |
3.3022 |
1.1278 USD |
1.0902 USD |
1.1278 USD |
1.0902 USD |
| 2025-07-04 |
1.1126 USD |
137.7655 |
1.1627 USD |
1.1070 USD |
1.1682 USD |
1.1156 USD |
| 2025-07-03 |
1.1879 USD |
525.6776 |
1.1860 USD |
1.1474 USD |
1.2200 USD |
1.1569 USD |
| 2025-07-02 |
1.0928 USD |
322.1363 |
1.0594 USD |
1.0594 USD |
1.1283 USD |
1.1283 USD |
| 2025-07-01 |
1.1097 USD |
276.8040 |
1.1482 USD |
1.0802 USD |
1.1482 USD |
1.0802 USD |
| 2025-06-30 |
1.1543 USD |
7,977.4596 |
1.2188 USD |
1.1265 USD |
1.3427 USD |
1.1594 USD |
| 2025-06-29 |
1.0856 USD |
7,223.2816 |
1.1020 USD |
1.0005 USD |
1.1925 USD |
1.0978 USD |
| 2025-06-28 |
1.0639 USD |
304.5648 |
1.0598 USD |
1.0472 USD |
1.0846 USD |
1.0790 USD |
| 2025-06-27 |
1.0736 USD |
1,058.3078 |
1.0706 USD |
1.0416 USD |
1.1176 USD |
1.0416 USD |
| 2025-06-26 |
1.1363 USD |
1,937.1144 |
1.1161 USD |
1.0675 USD |
1.1809 USD |
1.0704 USD |
| 2025-06-25 |
1.1367 USD |
4,823.9194 |
1.1609 USD |
1.1026 USD |
1.1624 USD |
1.1225 USD |
| 2025-06-24 |
1.1542 USD |
1,507.6022 |
1.1445 USD |
1.1399 USD |
1.1927 USD |
1.1479 USD |
| 2025-06-23 |
1.0523 USD |
2,127.9561 |
1.0091 USD |
1.0075 USD |
1.0553 USD |
1.0553 USD |
| 2025-06-22 |
1.0330 USD |
3,233.0277 |
1.0468 USD |
1.0203 USD |
1.0569 USD |
1.0327 USD |
| 2025-06-21 |
1.0555 USD |
1,470.0825 |
1.1278 USD |
1.0549 USD |
1.1322 USD |
1.0549 USD |
| 2025-06-20 |
1.2193 USD |
8,894.9360 |
1.2063 USD |
1.1026 USD |
1.3745 USD |
1.1337 USD |
| 2025-06-19 |
1.2120 USD |
1,917.0848 |
1.2232 USD |
1.1683 USD |
1.2435 USD |
1.1683 USD |
| 2025-06-18 |
1.1953 USD |
709.6730 |
1.1884 USD |
1.1747 USD |
1.2143 USD |
1.1972 USD |
| 2025-06-17 |
1.1738 USD |
19,117.2490 |
1.1822 USD |
1.1307 USD |
1.2148 USD |
1.1724 USD |
| 2025-06-16 |
1.2994 USD |
4,571.4192 |
1.2599 USD |
1.2501 USD |
1.3276 USD |
1.2916 USD |
| 2025-06-15 |
1.2443 USD |
979.5107 |
1.2376 USD |
1.2275 USD |
1.2707 USD |
1.2707 USD |
| 2025-06-14 |
1.2724 USD |
3,486.2463 |
1.3084 USD |
1.2414 USD |
1.3084 USD |
1.2434 USD |
| 2025-06-13 |
1.2805 USD |
16,674.4031 |
1.3592 USD |
1.2293 USD |
1.3592 USD |
1.2588 USD |
| 2025-06-12 |
1.4209 USD |
658.2805 |
1.5340 USD |
1.4257 USD |
1.5549 USD |
1.4257 USD |
| 2025-06-11 |
1.5772 USD |
3,853.0562 |
1.6789 USD |
1.5847 USD |
1.7001 USD |
1.5847 USD |
| 2025-06-10 |
1.5129 USD |
1,616.5911 |
1.5768 USD |
1.5091 USD |
1.6171 USD |
1.5190 USD |
| 2025-06-09 |
1.4816 USD |
2,908.4013 |
1.3869 USD |
1.3599 USD |
1.5792 USD |
1.5674 USD |
| 2025-06-08 |
1.3774 USD |
154.7795 |
1.3783 USD |
1.3404 USD |
1.4197 USD |
1.3993 USD |
| 2025-06-07 |
1.4117 USD |
902.9915 |
1.4099 USD |
1.3874 USD |
1.4576 USD |
1.3902 USD |
| 2025-06-06 |
1.3970 USD |
3,242.2841 |
1.3318 USD |
1.2945 USD |
1.6785 USD |
1.4317 USD |
| 2025-06-05 |
1.4073 USD |
9,028.7305 |
1.4834 USD |
1.2945 USD |
1.5139 USD |
1.3242 USD |
| 2025-06-04 |
1.5367 USD |
2,180.1961 |
1.5286 USD |
1.4737 USD |
1.5557 USD |
1.4828 USD |
| 2025-06-03 |
1.5419 USD |
9,443.3693 |
1.5009 USD |
1.4954 USD |
1.5706 USD |
1.5246 USD |
| 2025-06-02 |
1.3761 USD |
7,993.8947 |
1.3810 USD |
1.3218 USD |
1.4701 USD |
1.4701 USD |
| 2025-06-01 |
1.3510 USD |
2,584.0435 |
1.3457 USD |
1.2855 USD |
1.4176 USD |
1.3596 USD |
| 2025-05-31 |
1.2628 USD |
19,239.7129 |
1.2874 USD |
1.2138 USD |
1.3792 USD |
1.3685 USD |
| 2025-05-30 |
1.4986 USD |
17,090.8942 |
1.5679 USD |
1.3977 USD |
1.5824 USD |
1.4267 USD |
| 2025-05-29 |
1.6933 USD |
19,953.2450 |
1.6000 USD |
1.5997 USD |
1.7999 USD |
1.6262 USD |
| 2025-05-28 |
1.5197 USD |
3,292.5533 |
1.5390 USD |
1.4794 USD |
1.5876 USD |
1.5876 USD |
| 2025-05-27 |
1.5188 USD |
2,824.9075 |
1.4242 USD |
1.4075 USD |
1.5757 USD |
1.5757 USD |
| 2025-05-26 |
1.4950 USD |
1,587.5722 |
1.4397 USD |
1.4397 USD |
1.5250 USD |
1.4596 USD |
| 2025-05-25 |
1.3529 USD |
2,883.3748 |
1.3882 USD |
1.3218 USD |
1.3882 USD |
1.3218 USD |
| 2025-05-24 |
1.4121 USD |
2,646.2576 |
1.3862 USD |
1.3862 USD |
1.4599 USD |
1.4008 USD |
| 2025-05-23 |
1.5612 USD |
19,184.0544 |
1.5797 USD |
1.4445 USD |
1.6985 USD |
1.4893 USD |
| 2025-05-22 |
1.5760 USD |
32,180.0635 |
1.5274 USD |
1.5125 USD |
1.6139 USD |
1.5639 USD |
| 2025-05-21 |
1.4631 USD |
20,597.8814 |
1.4241 USD |
1.3783 USD |
1.5524 USD |
1.5224 USD |