Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-20 |
1.3889 USD |
22,586.1185 |
1.3671 USD |
1.3353 USD |
1.4326 USD |
1.4210 USD |
| 2025-05-19 |
1.3632 USD |
32,457.8276 |
1.4833 USD |
1.2758 USD |
1.5085 USD |
1.3396 USD |
| 2025-05-18 |
1.3574 USD |
22,455.8640 |
1.2059 USD |
1.2059 USD |
1.4615 USD |
1.4535 USD |
| 2025-05-17 |
1.2369 USD |
1,124.6946 |
1.2895 USD |
1.1822 USD |
1.2895 USD |
1.2178 USD |
| 2025-05-16 |
1.3511 USD |
33,085.6268 |
1.3708 USD |
1.2643 USD |
1.3979 USD |
1.2936 USD |
| 2025-05-15 |
1.3779 USD |
15,866.1185 |
1.4528 USD |
1.2765 USD |
1.4875 USD |
1.3171 USD |
| 2025-05-14 |
1.4911 USD |
9,091.8468 |
1.5782 USD |
1.4202 USD |
1.6037 USD |
1.4293 USD |
| 2025-05-13 |
1.5374 USD |
32,334.5496 |
1.3365 USD |
1.2292 USD |
1.6075 USD |
1.5759 USD |
| 2025-05-12 |
1.4032 USD |
7,910.1878 |
1.4166 USD |
1.2856 USD |
1.4854 USD |
1.2975 USD |
| 2025-05-11 |
1.4027 USD |
2,721.8195 |
1.4500 USD |
1.3370 USD |
1.4770 USD |
1.4186 USD |
| 2025-05-10 |
1.2666 USD |
2,652.0434 |
1.2435 USD |
1.2157 USD |
1.3233 USD |
1.3139 USD |
| 2025-05-09 |
1.1995 USD |
5,482.7782 |
1.1061 USD |
1.1057 USD |
1.3905 USD |
1.1773 USD |
| 2025-05-08 |
0.9174 USD |
7,248.5140 |
0.7930 USD |
0.7886 USD |
1.0117 USD |
0.9868 USD |
| 2025-05-07 |
0.7685 USD |
1,003.0026 |
0.7978 USD |
0.7492 USD |
0.7978 USD |
0.7561 USD |
| 2025-05-06 |
0.7915 USD |
1,416.9194 |
0.8024 USD |
0.7807 USD |
0.8060 USD |
0.7823 USD |
| 2025-05-05 |
0.8369 USD |
1,204.7250 |
0.8438 USD |
0.8239 USD |
0.8523 USD |
0.8239 USD |
| 2025-05-04 |
0.8770 USD |
749.9636 |
0.8834 USD |
0.8671 USD |
0.8834 USD |
0.8731 USD |
| 2025-05-03 |
0.9126 USD |
276.0809 |
0.9492 USD |
0.8909 USD |
0.9492 USD |
0.8909 USD |
| 2025-05-02 |
0.9826 USD |
1,645.1880 |
1.0000 USD |
0.9605 USD |
1.0155 USD |
0.9762 USD |
| 2025-05-01 |
0.9798 USD |
183.4295 |
0.9316 USD |
0.9228 USD |
0.9946 USD |
0.9928 USD |
| 2025-04-30 |
0.9212 USD |
1,580.7575 |
0.9650 USD |
0.9035 USD |
0.9650 USD |
0.9316 USD |
| 2025-04-29 |
0.9549 USD |
991.3500 |
0.9564 USD |
0.9490 USD |
0.9791 USD |
0.9536 USD |
| 2025-04-28 |
0.9715 USD |
381.0188 |
0.9035 USD |
0.9007 USD |
0.9745 USD |
0.9679 USD |
| 2025-04-27 |
0.9406 USD |
657.0146 |
1.0139 USD |
0.9269 USD |
1.0214 USD |
0.9305 USD |
| 2025-04-26 |
1.0154 USD |
379.3693 |
0.9960 USD |
0.9960 USD |
1.0298 USD |
1.0125 USD |
| 2025-04-25 |
0.9959 USD |
765.8143 |
0.9622 USD |
0.9591 USD |
1.0107 USD |
0.9944 USD |
| 2025-04-24 |
0.9103 USD |
10,450.2226 |
0.9169 USD |
0.8922 USD |
0.9665 USD |
0.9559 USD |
| 2025-04-23 |
0.9689 USD |
2,645.2570 |
0.9668 USD |
0.9517 USD |
0.9805 USD |
0.9555 USD |
| 2025-04-22 |
0.8499 USD |
1,918.9782 |
0.8190 USD |
0.8121 USD |
0.9111 USD |
0.9003 USD |
| 2025-04-21 |
0.8577 USD |
110.9231 |
0.8477 USD |
0.8417 USD |
0.8697 USD |
0.8697 USD |
| 2025-04-20 |
0.8366 USD |
1,415.4913 |
0.8610 USD |
0.8255 USD |
0.8610 USD |
0.8417 USD |
| 2025-04-19 |
0.8305 USD |
981.3371 |
0.8192 USD |
0.7600 USD |
0.8427 USD |
0.8260 USD |