Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |