Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.5715 USD |
192.1119 |
0.5918 USD |
0.5548 USD |
0.6020 USD |
0.5594 USD |
| 2025-12-03 |
0.5876 USD |
60.1422 |
0.5895 USD |
0.5841 USD |
0.5936 USD |
0.5936 USD |
| 2025-12-02 |
0.5524 USD |
1,857.4014 |
0.5525 USD |
0.5421 USD |
0.5657 USD |
0.5456 USD |
| 2025-12-01 |
0.5232 USD |
160.7848 |
0.5332 USD |
0.4979 USD |
0.5341 USD |
0.5029 USD |
| 2025-11-30 |
0.5910 USD |
22.9646 |
0.5914 USD |
0.5887 USD |
0.5939 USD |
0.5928 USD |
| 2025-11-29 |
0.6129 USD |
205.6724 |
0.6147 USD |
0.5926 USD |
0.6147 USD |
0.5935 USD |
| 2025-11-28 |
0.6374 USD |
117.7498 |
0.6283 USD |
0.6180 USD |
0.6455 USD |
0.6377 USD |
| 2025-11-27 |
0.6141 USD |
61.2276 |
0.6137 USD |
0.6087 USD |
0.6277 USD |
0.6182 USD |
| 2025-11-26 |
0.6042 USD |
33.3529 |
0.6003 USD |
0.6000 USD |
0.6147 USD |
0.6000 USD |
| 2025-11-25 |
0.5899 USD |
194.1488 |
0.5921 USD |
0.5763 USD |
0.5936 USD |
0.5912 USD |
| 2025-11-24 |
0.6029 USD |
5.9677 |
0.5895 USD |
0.5895 USD |
0.6062 USD |
0.6013 USD |
| 2025-11-23 |
0.5537 USD |
0.3667 |
0.5537 USD |
0.5537 USD |
0.5537 USD |
0.5537 USD |
| 2025-11-22 |
0.5699 USD |
35.3024 |
0.5796 USD |
0.5665 USD |
0.5796 USD |
0.5672 USD |
| 2025-11-21 |
0.5709 USD |
3,399.2850 |
0.6316 USD |
0.5280 USD |
0.6365 USD |
0.5978 USD |
| 2025-11-20 |
0.6647 USD |
46.1064 |
0.6577 USD |
0.6577 USD |
0.6778 USD |
0.6752 USD |
| 2025-11-19 |
0.6548 USD |
6.2931 |
0.6756 USD |
0.6547 USD |
0.6756 USD |
0.6547 USD |
| 2025-11-18 |
0.6332 USD |
3,520.8544 |
0.6292 USD |
0.6292 USD |
0.6851 USD |
0.6839 USD |
| 2025-11-17 |
0.6355 USD |
14,149.5672 |
0.6349 USD |
0.6307 USD |
0.6402 USD |
0.6341 USD |
| 2025-11-16 |
0.6939 USD |
690.9659 |
0.7028 USD |
0.6506 USD |
0.7028 USD |
0.6614 USD |
| 2025-11-15 |
0.8489 USD |
1,606.7570 |
0.8490 USD |
0.6971 USD |
0.8490 USD |
0.8490 USD |
| 2025-11-14 |
0.8652 USD |
465.5679 |
0.7100 USD |
0.6800 USD |
0.9859 USD |
0.8800 USD |
| 2025-11-13 |
0.7513 USD |
397.0616 |
0.9400 USD |
0.7043 USD |
0.9800 USD |
0.7043 USD |
| 2025-11-12 |
0.7573 USD |
13.8206 |
0.7573 USD |
0.7573 USD |
0.7573 USD |
0.7573 USD |
| 2025-11-11 |
0.8072 USD |
699.4349 |
0.8301 USD |
0.7993 USD |
0.8328 USD |
0.8018 USD |
| 2025-11-10 |
0.8871 USD |
1,184.2583 |
0.8795 USD |
0.8651 USD |
0.9095 USD |
0.8651 USD |
| 2025-11-09 |
0.7992 USD |
453.2402 |
0.8020 USD |
0.7654 USD |
0.8272 USD |
0.8055 USD |
| 2025-11-08 |
0.8197 USD |
12,605.7729 |
0.8151 USD |
0.7836 USD |
0.8204 USD |
0.8109 USD |
| 2025-11-07 |
0.7567 USD |
610.1275 |
0.7377 USD |
0.7196 USD |
0.8168 USD |
0.8168 USD |
| 2025-11-06 |
0.7395 USD |
418.9593 |
0.7644 USD |
0.7157 USD |
0.7739 USD |
0.7210 USD |
| 2025-11-05 |
0.7641 USD |
120.9211 |
0.7671 USD |
0.7588 USD |
0.7681 USD |
0.7641 USD |
| 2025-11-04 |
0.7490 USD |
300.3562 |
0.7591 USD |
0.7317 USD |
0.7667 USD |
0.7555 USD |
| 2025-11-03 |
0.8075 USD |
4,576.3977 |
0.8545 USD |
0.7488 USD |
0.8545 USD |
0.7750 USD |
| 2025-11-02 |
0.8363 USD |
4,120.8540 |
0.8892 USD |
0.6688 USD |
0.9054 USD |
0.8712 USD |
| 2025-11-01 |
0.9104 USD |
294.4626 |
0.9104 USD |
0.9008 USD |
0.9237 USD |
0.9054 USD |
| 2025-10-31 |
0.9248 USD |
703.1951 |
0.9526 USD |
0.9158 USD |
0.9560 USD |
0.9388 USD |
| 2025-10-30 |
1.0482 USD |
1,484.7413 |
1.0942 USD |
0.9286 USD |
1.1049 USD |
0.9400 USD |
| 2025-10-29 |
1.0041 USD |
17,322.6763 |
1.0478 USD |
0.6688 USD |
1.0657 USD |
1.0422 USD |
| 2025-10-28 |
1.0743 USD |
1,687.7161 |
1.0665 USD |
1.0511 USD |
1.1383 USD |
1.1232 USD |
| 2025-10-27 |
1.1986 USD |
282.6547 |
1.2009 USD |
1.1853 USD |
1.2092 USD |
1.1861 USD |
| 2025-10-26 |
1.1468 USD |
882.8573 |
1.1000 USD |
1.0808 USD |
1.1855 USD |
1.1622 USD |
| 2025-10-25 |
1.0799 USD |
386.9558 |
1.0798 USD |
1.0604 USD |
1.1215 USD |
1.1215 USD |
| 2025-10-24 |
1.0948 USD |
505.0300 |
1.0893 USD |
1.0656 USD |
1.1186 USD |
1.0777 USD |
| 2025-10-23 |
1.0806 USD |
4,080.4214 |
1.0468 USD |
1.0461 USD |
1.0938 USD |
1.0913 USD |
| 2025-10-22 |
1.0761 USD |
780.3562 |
1.0842 USD |
1.0661 USD |
1.0930 USD |
1.0817 USD |
| 2025-10-21 |
1.0776 USD |
3,175.1391 |
1.1454 USD |
1.0455 USD |
1.1925 USD |
1.1766 USD |
| 2025-10-20 |
1.1144 USD |
715.6695 |
1.0771 USD |
1.0728 USD |
1.1444 USD |
1.1190 USD |
| 2025-10-19 |
1.1532 USD |
1,450.3288 |
1.1329 USD |
1.0921 USD |
1.1760 USD |
1.1291 USD |
| 2025-10-18 |
1.1555 USD |
263.6455 |
1.1633 USD |
1.1240 USD |
1.1843 USD |
1.1400 USD |
| 2025-10-17 |
1.1438 USD |
1,423.8392 |
1.1923 USD |
1.0949 USD |
1.1985 USD |
1.1439 USD |
| 2025-10-16 |
1.2255 USD |
1,827.5768 |
1.2353 USD |
1.1822 USD |
1.2876 USD |
1.1976 USD |