Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-01 |
1.6283 USD |
230.9604 |
1.6952 USD |
1.6066 USD |
1.6952 USD |
1.6117 USD |
| 2025-02-28 |
1.7012 USD |
1,620.9210 |
1.6823 USD |
1.5376 USD |
1.7037 USD |
1.7009 USD |
| 2025-02-27 |
1.7300 USD |
434.9615 |
1.7318 USD |
1.6901 USD |
1.7561 USD |
1.7485 USD |
| 2025-02-26 |
1.6648 USD |
1,622.4550 |
1.6314 USD |
1.6020 USD |
1.7704 USD |
1.7416 USD |
| 2025-02-25 |
1.5359 USD |
3,352.9149 |
1.5484 USD |
1.4174 USD |
1.6493 USD |
1.6361 USD |
| 2025-02-24 |
1.7168 USD |
2,324.2135 |
1.8303 USD |
1.5762 USD |
1.8303 USD |
1.6159 USD |
| 2025-02-23 |
1.9638 USD |
1,444.9945 |
1.9656 USD |
1.9291 USD |
2.0360 USD |
1.9466 USD |
| 2025-02-22 |
2.0323 USD |
1,813.4215 |
1.9564 USD |
1.9308 USD |
2.0826 USD |
2.0518 USD |
| 2025-02-21 |
2.0255 USD |
753.0141 |
1.9760 USD |
1.9245 USD |
2.1087 USD |
1.9730 USD |
| 2025-02-20 |
1.8838 USD |
1,080.1458 |
1.7855 USD |
1.7855 USD |
1.9918 USD |
1.9649 USD |
| 2025-02-19 |
1.7058 USD |
727.4887 |
1.6680 USD |
1.6669 USD |
1.7502 USD |
1.7033 USD |
| 2025-02-18 |
1.6864 USD |
884.7773 |
1.8054 USD |
1.6185 USD |
1.8153 USD |
1.6205 USD |
| 2025-02-17 |
1.7879 USD |
2,120.4818 |
1.7449 USD |
1.6924 USD |
1.9009 USD |
1.7947 USD |
| 2025-02-16 |
1.6533 USD |
1,269.7252 |
1.6103 USD |
1.5788 USD |
1.7027 USD |
1.6367 USD |
| 2025-02-15 |
1.6113 USD |
947.4982 |
1.7130 USD |
1.6408 USD |
1.7746 USD |
1.6457 USD |
| 2025-02-14 |
1.7319 USD |
720.1672 |
1.6967 USD |
1.6911 USD |
1.7847 USD |
1.7847 USD |
| 2025-02-13 |
1.6820 USD |
1,424.5883 |
1.7366 USD |
1.6326 USD |
1.7495 USD |
1.6772 USD |
| 2025-02-12 |
1.5970 USD |
1,850.8858 |
1.6133 USD |
1.5213 USD |
1.6738 USD |
1.6291 USD |
| 2025-02-11 |
1.7445 USD |
358.0100 |
1.7579 USD |
1.6853 USD |
1.8078 USD |
1.7623 USD |
| 2025-02-10 |
1.7045 USD |
7,842.5014 |
1.6697 USD |
1.6325 USD |
1.7808 USD |
1.6942 USD |
| 2025-02-09 |
1.7888 USD |
9,735.0487 |
1.8229 USD |
1.6502 USD |
1.8457 USD |
1.6517 USD |
| 2025-02-08 |
1.7424 USD |
11,253.4578 |
1.6988 USD |
1.6661 USD |
1.8410 USD |
1.8238 USD |