Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
1.2888 USD |
3,768.1332 |
1.3218 USD |
1.2759 USD |
1.4112 USD |
1.2805 USD |
| 2025-10-14 |
1.3148 USD |
863.7392 |
1.4097 USD |
1.2488 USD |
1.4097 USD |
1.3271 USD |
| 2025-10-13 |
1.3596 USD |
1,356.9421 |
1.3577 USD |
1.2597 USD |
1.4339 USD |
1.4222 USD |
| 2025-10-12 |
1.3785 USD |
6,581.8347 |
1.1345 USD |
1.1094 USD |
1.4701 USD |
1.4157 USD |
| 2025-10-11 |
1.2995 USD |
8,147.4771 |
1.2010 USD |
1.1942 USD |
1.3903 USD |
1.2148 USD |
| 2025-10-10 |
1.8008 USD |
664.9053 |
1.7830 USD |
1.7716 USD |
1.8248 USD |
1.7721 USD |
| 2025-10-09 |
1.7769 USD |
2,092.3138 |
1.8521 USD |
1.7291 USD |
1.9605 USD |
1.8018 USD |
| 2025-10-08 |
1.9382 USD |
716.0386 |
1.9648 USD |
1.8866 USD |
1.9916 USD |
1.9536 USD |
| 2025-10-07 |
1.9511 USD |
1,262.7303 |
1.9483 USD |
1.9027 USD |
2.0474 USD |
1.9027 USD |
| 2025-10-06 |
1.9224 USD |
676.0375 |
1.8605 USD |
1.8469 USD |
2.0047 USD |
1.9981 USD |
| 2025-10-05 |
2.0077 USD |
880.5968 |
1.9684 USD |
1.8843 USD |
2.0433 USD |
1.8843 USD |
| 2025-10-04 |
1.9400 USD |
5,907.4089 |
1.9297 USD |
1.8114 USD |
1.9763 USD |
1.9763 USD |
| 2025-10-03 |
1.8052 USD |
2,537.1610 |
1.7703 USD |
1.6993 USD |
1.8898 USD |
1.8604 USD |
| 2025-10-02 |
1.1678 USD |
11,004.1413 |
1.5223 USD |
0.3929 USD |
1.7328 USD |
1.6902 USD |
| 2025-10-01 |
1.4354 USD |
1,498.0839 |
1.4496 USD |
1.3880 USD |
1.5282 USD |
1.5225 USD |
| 2025-09-30 |
1.5271 USD |
10,490.4342 |
1.6635 USD |
1.5092 USD |
1.6635 USD |
1.5205 USD |
| 2025-09-29 |
1.7075 USD |
1,536.7256 |
1.8801 USD |
1.6295 USD |
1.8801 USD |
1.6692 USD |
| 2025-09-28 |
1.8579 USD |
497.0559 |
1.8735 USD |
1.8100 USD |
1.8863 USD |
1.8637 USD |
| 2025-09-27 |
1.7220 USD |
3,839.5614 |
1.7612 USD |
1.6997 USD |
1.9030 USD |
1.9021 USD |
| 2025-09-26 |
1.7016 USD |
968.5797 |
1.7073 USD |
1.6524 USD |
1.7438 USD |
1.6885 USD |
| 2025-09-25 |
1.6871 USD |
1,285.6794 |
1.7719 USD |
1.6233 USD |
1.7869 USD |
1.6914 USD |
| 2025-09-24 |
1.7534 USD |
1,079.3991 |
1.6675 USD |
1.6070 USD |
1.8898 USD |
1.8650 USD |
| 2025-09-23 |
1.7485 USD |
1,545.0550 |
1.8204 USD |
1.6933 USD |
1.8399 USD |
1.7444 USD |
| 2025-09-22 |
1.6693 USD |
1,829.2691 |
1.7208 USD |
1.5847 USD |
1.8377 USD |
1.8298 USD |
| 2025-09-21 |
1.8719 USD |
258.7069 |
1.8379 USD |
1.8338 USD |
1.9163 USD |
1.8398 USD |
| 2025-09-20 |
1.8463 USD |
392.1894 |
1.8180 USD |
1.8000 USD |
1.9030 USD |
1.8575 USD |
| 2025-09-19 |
1.8949 USD |
514.1723 |
1.8941 USD |
1.8424 USD |
1.9490 USD |
1.8629 USD |
| 2025-09-18 |
1.9493 USD |
1,304.2653 |
1.7917 USD |
1.7850 USD |
2.0833 USD |
1.9401 USD |
| 2025-09-17 |
1.5223 USD |
2,940.7735 |
1.5304 USD |
1.4273 USD |
1.5564 USD |
1.5226 USD |
| 2025-09-16 |
1.5485 USD |
3,383.9627 |
1.5658 USD |
1.5109 USD |
1.5884 USD |
1.5479 USD |
| 2025-09-15 |
1.6111 USD |
1,369.5451 |
1.6156 USD |
1.5304 USD |
1.6668 USD |
1.5469 USD |
| 2025-09-14 |
1.6382 USD |
864.9765 |
1.7078 USD |
1.5627 USD |
1.7256 USD |
1.6122 USD |
| 2025-09-13 |
1.6119 USD |
1,561.2478 |
1.5320 USD |
1.5197 USD |
1.7197 USD |
1.6902 USD |
| 2025-09-12 |
1.4762 USD |
543.9369 |
1.5009 USD |
1.4452 USD |
1.5437 USD |
1.4767 USD |
| 2025-09-11 |
1.4529 USD |
5,560.0683 |
1.3925 USD |
1.3257 USD |
1.5123 USD |
1.4576 USD |
| 2025-09-10 |
1.4049 USD |
1,029.9718 |
1.4005 USD |
1.3664 USD |
1.4599 USD |
1.3948 USD |
| 2025-09-09 |
1.4752 USD |
1,298.7122 |
1.4256 USD |
1.3858 USD |
1.5437 USD |
1.4742 USD |
| 2025-09-08 |
1.4362 USD |
788.2477 |
1.4008 USD |
1.3994 USD |
1.4908 USD |
1.4631 USD |
| 2025-09-07 |
1.3945 USD |
689.3483 |
1.3052 USD |
1.3052 USD |
1.4304 USD |
1.4122 USD |
| 2025-09-06 |
1.2945 USD |
457.7996 |
1.3604 USD |
1.2864 USD |
1.3729 USD |
1.2955 USD |
| 2025-09-05 |
1.3183 USD |
1,344.7837 |
1.2085 USD |
1.2081 USD |
1.3807 USD |
1.3655 USD |
| 2025-09-04 |
1.2220 USD |
272.3662 |
1.2504 USD |
1.1822 USD |
1.2548 USD |
1.1822 USD |
| 2025-09-03 |
1.2240 USD |
269.6432 |
1.2175 USD |
1.1968 USD |
1.2458 USD |
1.2391 USD |
| 2025-09-02 |
1.1807 USD |
768.4842 |
1.1398 USD |
1.1398 USD |
1.2178 USD |
1.2107 USD |
| 2025-09-01 |
1.1814 USD |
739.5403 |
1.1905 USD |
1.1497 USD |
1.2213 USD |
1.1574 USD |
| 2025-08-31 |
1.2226 USD |
143.9065 |
1.2347 USD |
1.2140 USD |
1.2422 USD |
1.2149 USD |
| 2025-08-30 |
1.2119 USD |
290.1324 |
1.1992 USD |
1.1740 USD |
1.2299 USD |
1.2066 USD |
| 2025-08-29 |
1.1802 USD |
847.5083 |
1.2716 USD |
1.1762 USD |
1.2717 USD |
1.1762 USD |
| 2025-08-28 |
1.2512 USD |
450.5297 |
1.2199 USD |
1.2111 USD |
1.2793 USD |
1.2699 USD |
| 2025-08-27 |
1.2587 USD |
345.6696 |
1.2570 USD |
1.2414 USD |
1.2826 USD |
1.2414 USD |