Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
0.8077 USD |
481.6255 |
0.7988 USD |
0.7988 USD |
0.8217 USD |
0.8217 USD |
| 2025-04-17 |
0.7846 USD |
702.7810 |
0.7846 USD |
0.7773 USD |
0.7902 USD |
0.7790 USD |
| 2025-04-16 |
0.7816 USD |
1,208.3118 |
0.7787 USD |
0.7672 USD |
0.7950 USD |
0.7950 USD |
| 2025-04-15 |
0.7729 USD |
538.1126 |
0.7980 USD |
0.7813 USD |
0.7988 USD |
0.7813 USD |
| 2025-04-14 |
0.8238 USD |
268.8629 |
0.8275 USD |
0.8166 USD |
0.8276 USD |
0.8181 USD |
| 2025-04-13 |
0.8412 USD |
225.4997 |
0.8415 USD |
0.8157 USD |
0.8415 USD |
0.8157 USD |
| 2025-04-12 |
0.8636 USD |
232.7380 |
0.8577 USD |
0.8577 USD |
0.8590 USD |
0.8590 USD |
| 2025-04-11 |
0.8001 USD |
1,406.6147 |
0.7878 USD |
0.7822 USD |
0.8124 USD |
0.8091 USD |
| 2025-04-10 |
0.7789 USD |
493.2947 |
0.7895 USD |
0.7749 USD |
0.7946 USD |
0.7784 USD |
| 2025-04-09 |
0.7671 USD |
2,083.3330 |
0.6990 USD |
0.6693 USD |
0.8373 USD |
0.8250 USD |
| 2025-04-08 |
0.7583 USD |
1,043.5953 |
0.7617 USD |
0.7457 USD |
0.7797 USD |
0.7552 USD |
| 2025-04-07 |
0.7350 USD |
4,934.9374 |
0.7395 USD |
0.6707 USD |
0.8009 USD |
0.7569 USD |
| 2025-04-06 |
0.7700 USD |
3,106.9876 |
0.8123 USD |
0.7226 USD |
0.8216 USD |
0.7373 USD |
| 2025-04-05 |
0.8327 USD |
627.5337 |
0.8323 USD |
0.8189 USD |
0.8574 USD |
0.8210 USD |
| 2025-04-04 |
0.8129 USD |
2,492.7283 |
0.8142 USD |
0.7825 USD |
0.8419 USD |
0.8282 USD |
| 2025-04-03 |
0.8025 USD |
6,111.8861 |
0.8201 USD |
0.7628 USD |
0.8679 USD |
0.8297 USD |
| 2025-04-02 |
0.8925 USD |
4,185.2161 |
0.9158 USD |
0.8467 USD |
0.9176 USD |
0.8919 USD |
| 2025-04-01 |
0.9342 USD |
1,810.3240 |
0.9342 USD |
0.9127 USD |
0.9583 USD |
0.9526 USD |
| 2025-03-31 |
0.9257 USD |
3,017.7254 |
0.9418 USD |
0.8908 USD |
0.9443 USD |
0.9443 USD |
| 2025-03-30 |
0.9505 USD |
1,441.3313 |
0.9474 USD |
0.9336 USD |
0.9635 USD |
0.9566 USD |
| 2025-03-29 |
0.9549 USD |
2,633.5222 |
1.0348 USD |
0.9472 USD |
1.0356 USD |
0.9517 USD |
| 2025-03-28 |
1.0471 USD |
1,011.7987 |
1.1573 USD |
1.0109 USD |
1.1728 USD |
1.0109 USD |
| 2025-03-27 |
1.1633 USD |
627.6000 |
1.1539 USD |
1.1479 USD |
1.1808 USD |
1.1709 USD |
| 2025-03-26 |
1.1783 USD |
1,284.1517 |
1.1861 USD |
1.0937 USD |
2.4600 USD |
1.1591 USD |
| 2025-03-25 |
1.1845 USD |
2,049.8209 |
1.1739 USD |
1.1383 USD |
1.1894 USD |
1.1803 USD |
| 2025-03-24 |
1.2033 USD |
496.7435 |
1.2007 USD |
1.1768 USD |
1.2190 USD |
1.1788 USD |
| 2025-03-23 |
1.2164 USD |
748.7549 |
1.2263 USD |
1.1778 USD |
1.2456 USD |
1.1797 USD |
| 2025-03-22 |
1.1896 USD |
484.2132 |
1.1740 USD |
1.1740 USD |
1.2003 USD |
1.1944 USD |
| 2025-03-21 |
1.1427 USD |
221.1829 |
1.1482 USD |
1.1125 USD |
1.1487 USD |
1.1291 USD |
| 2025-03-20 |
1.1798 USD |
218.3243 |
1.1682 USD |
1.1472 USD |
1.1897 USD |
1.1472 USD |
| 2025-03-19 |
1.1984 USD |
1,934.7073 |
1.1533 USD |
1.1385 USD |
1.2203 USD |
1.2062 USD |
| 2025-03-18 |
1.1157 USD |
218.2159 |
1.1680 USD |
1.1205 USD |
1.1680 USD |
1.1205 USD |
| 2025-03-17 |
1.1638 USD |
741.6212 |
1.1363 USD |
1.1363 USD |
1.1832 USD |
1.1500 USD |
| 2025-03-16 |
1.1070 USD |
643.6116 |
1.1730 USD |
1.0987 USD |
1.1741 USD |
1.0987 USD |
| 2025-03-15 |
1.1830 USD |
100.8069 |
1.1335 USD |
1.1335 USD |
1.1876 USD |
1.1817 USD |
| 2025-03-14 |
1.1159 USD |
583.8663 |
1.0734 USD |
1.0698 USD |
1.1443 USD |
1.1443 USD |
| 2025-03-13 |
1.1168 USD |
224.4299 |
1.1376 USD |
1.0976 USD |
1.1407 USD |
1.1137 USD |
| 2025-03-12 |
1.1244 USD |
787.1253 |
1.1288 USD |
1.0791 USD |
1.1528 USD |
1.1478 USD |
| 2025-03-11 |
1.0570 USD |
1,945.9629 |
1.0816 USD |
1.0044 USD |
1.1187 USD |
1.1087 USD |
| 2025-03-10 |
1.1319 USD |
2,082.6500 |
1.1636 USD |
1.0690 USD |
1.2223 USD |
1.1241 USD |
| 2025-03-09 |
1.2297 USD |
1,601.8165 |
1.3090 USD |
1.1345 USD |
1.3091 USD |
1.1451 USD |
| 2025-03-08 |
1.2915 USD |
670.0747 |
1.2855 USD |
1.2421 USD |
1.3041 USD |
1.2597 USD |
| 2025-03-07 |
1.3578 USD |
978.5217 |
1.3750 USD |
1.3373 USD |
1.3815 USD |
1.3815 USD |
| 2025-03-06 |
1.4386 USD |
613.7093 |
1.4550 USD |
1.3967 USD |
1.4838 USD |
1.3967 USD |
| 2025-03-05 |
1.4979 USD |
1,459.6125 |
1.4020 USD |
1.3780 USD |
1.5090 USD |
1.5086 USD |
| 2025-03-04 |
1.3363 USD |
1,440.4524 |
1.3615 USD |
1.2789 USD |
1.4046 USD |
1.3862 USD |
| 2025-03-03 |
1.6547 USD |
1,284.8438 |
1.7751 USD |
1.5909 USD |
1.7751 USD |
1.5909 USD |
| 2025-03-02 |
1.7891 USD |
1,386.4044 |
1.6048 USD |
1.5874 USD |
1.8054 USD |
1.7839 USD |