Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
3.0726 USD |
36,692.2027 |
2.9099 USD |
2.8929 USD |
3.3610 USD |
3.1625 USD |
| 2024-11-24 |
2.7627 USD |
7,172.0654 |
2.7687 USD |
2.5568 USD |
3.0180 USD |
2.7597 USD |
| 2024-11-23 |
2.6571 USD |
12,205.1656 |
2.5798 USD |
2.4110 USD |
2.7835 USD |
2.7202 USD |
| 2024-11-22 |
2.5564 USD |
5,885.0984 |
2.6050 USD |
2.4333 USD |
2.7161 USD |
2.4452 USD |
| 2024-11-21 |
2.5421 USD |
17,628.5231 |
2.2164 USD |
2.1521 USD |
2.8106 USD |
2.6288 USD |
| 2024-11-20 |
2.3204 USD |
4,422.5382 |
2.4070 USD |
2.1939 USD |
2.4173 USD |
2.2429 USD |
| 2024-11-19 |
2.4786 USD |
3,138.6973 |
2.6833 USD |
2.3735 USD |
2.6833 USD |
2.3735 USD |
| 2024-11-18 |
2.3021 USD |
9,383.1677 |
2.4007 USD |
2.2792 USD |
2.4835 USD |
2.3511 USD |
| 2024-11-17 |
2.4665 USD |
8,526.9429 |
2.5136 USD |
2.3705 USD |
2.5316 USD |
2.3843 USD |
| 2024-11-16 |
2.4881 USD |
1,105.0721 |
2.4319 USD |
2.3790 USD |
2.6296 USD |
2.5181 USD |
| 2024-11-15 |
2.3461 USD |
38,242.3193 |
2.3975 USD |
2.3105 USD |
2.4578 USD |
2.3548 USD |
| 2024-11-14 |
2.4857 USD |
12,235.3232 |
2.5471 USD |
2.4148 USD |
2.6962 USD |
2.4165 USD |
| 2024-11-13 |
2.5994 USD |
16,754.6996 |
2.7989 USD |
2.5005 USD |
2.8397 USD |
2.6164 USD |
| 2024-11-12 |
2.9172 USD |
13,454.5970 |
3.2292 USD |
2.6790 USD |
3.2550 USD |
2.8417 USD |
| 2024-11-11 |
3.1221 USD |
8,906.2370 |
3.1915 USD |
2.9790 USD |
3.2926 USD |
3.1583 USD |
| 2024-11-10 |
3.2653 USD |
4,669.7789 |
3.2198 USD |
3.1534 USD |
3.4443 USD |
3.1614 USD |
| 2024-11-09 |
3.1389 USD |
5,813.7467 |
3.0368 USD |
2.9459 USD |
3.3086 USD |
3.1441 USD |
| 2024-11-08 |
3.0657 USD |
5,144.0552 |
3.1866 USD |
3.0525 USD |
3.3395 USD |
3.0687 USD |
| 2024-11-07 |
3.1106 USD |
8,108.9659 |
2.8782 USD |
2.8455 USD |
3.2631 USD |
3.1932 USD |
| 2024-11-06 |
2.5901 USD |
13,155.0344 |
2.4764 USD |
2.4726 USD |
2.8076 USD |
2.6964 USD |
| 2024-11-05 |
2.4144 USD |
13,921.0589 |
2.3836 USD |
2.3497 USD |
2.5850 USD |
2.3987 USD |
| 2024-11-04 |
2.3987 USD |
8,538.8678 |
2.4381 USD |
2.3574 USD |
2.4795 USD |
2.3830 USD |
| 2024-11-03 |
2.3771 USD |
20,019.8565 |
2.3616 USD |
2.2650 USD |
2.4388 USD |
2.4283 USD |
| 2024-11-02 |
2.4042 USD |
1,363.0477 |
2.5321 USD |
2.4033 USD |
2.5744 USD |
2.4033 USD |
| 2024-11-01 |
2.7110 USD |
2,027.7532 |
2.7534 USD |
2.6418 USD |
2.8222 USD |
2.6640 USD |
| 2024-10-31 |
2.9112 USD |
6,828.0729 |
2.9665 USD |
2.7839 USD |
2.9668 USD |
2.7960 USD |
| 2024-10-30 |
3.0605 USD |
10,338.1960 |
2.8383 USD |
2.8050 USD |
3.1706 USD |
3.0119 USD |
| 2024-10-29 |
2.9169 USD |
2,535.9629 |
2.8472 USD |
2.7966 USD |
2.9966 USD |
2.8453 USD |
| 2024-10-28 |
2.7891 USD |
1,180.5537 |
2.8435 USD |
2.6844 USD |
2.8485 USD |
2.7909 USD |
| 2024-10-27 |
2.9284 USD |
1,721.8431 |
2.9245 USD |
2.8137 USD |
2.9893 USD |
2.8251 USD |
| 2024-10-26 |
2.8215 USD |
1,158.8472 |
2.8105 USD |
2.7301 USD |
2.9130 USD |
2.9022 USD |
| 2024-10-25 |
3.1474 USD |
6,963.1215 |
3.2536 USD |
2.9271 USD |
3.2807 USD |
2.9772 USD |
| 2024-10-24 |
3.2841 USD |
6,613.5248 |
3.2176 USD |
3.1761 USD |
3.3111 USD |
3.2439 USD |
| 2024-10-23 |
3.3609 USD |
13,884.2119 |
3.4439 USD |
3.1794 USD |
3.5273 USD |
3.2174 USD |
| 2024-10-22 |
3.4599 USD |
1,588.1546 |
3.5110 USD |
3.3729 USD |
3.5436 USD |
3.4465 USD |
| 2024-10-21 |
3.5583 USD |
6,757.2791 |
3.7501 USD |
3.4537 USD |
3.8204 USD |
3.5154 USD |
| 2024-10-20 |
3.6146 USD |
11,713.6663 |
3.6570 USD |
3.4898 USD |
3.7900 USD |
3.7711 USD |
| 2024-10-19 |
3.6472 USD |
6,079.9202 |
3.6160 USD |
3.5709 USD |
3.6997 USD |
3.6302 USD |
| 2024-10-18 |
3.5678 USD |
3,001.2788 |
3.2927 USD |
3.2846 USD |
3.6123 USD |
3.5668 USD |
| 2024-10-17 |
3.2184 USD |
1,310.5636 |
3.3491 USD |
3.1139 USD |
3.4068 USD |
3.1739 USD |
| 2024-10-16 |
3.3207 USD |
6,279.8741 |
3.5221 USD |
3.2573 USD |
3.5910 USD |
3.3405 USD |
| 2024-10-15 |
3.6145 USD |
2,576.4997 |
3.7879 USD |
3.4265 USD |
3.8038 USD |
3.4695 USD |
| 2024-10-14 |
3.6913 USD |
1,571.8454 |
3.5844 USD |
3.4963 USD |
3.7918 USD |
3.7090 USD |
| 2024-10-13 |
3.6193 USD |
6,300.8813 |
3.7438 USD |
3.4998 USD |
3.7600 USD |
3.5143 USD |
| 2024-10-12 |
3.8784 USD |
3,021.0822 |
3.9121 USD |
3.7704 USD |
4.0192 USD |
3.7832 USD |
| 2024-10-11 |
3.7815 USD |
13,348.4162 |
3.7463 USD |
3.6891 USD |
4.1189 USD |
3.9847 USD |
| 2024-10-10 |
3.6827 USD |
9,438.2592 |
3.6699 USD |
3.4905 USD |
3.8508 USD |
3.6829 USD |
| 2024-10-09 |
3.8920 USD |
20,331.6855 |
3.7433 USD |
3.6423 USD |
4.1546 USD |
3.7202 USD |
| 2024-10-08 |
3.7290 USD |
15,927.8076 |
3.3467 USD |
3.3427 USD |
3.9428 USD |
3.9140 USD |
| 2024-10-07 |
3.4692 USD |
6,567.3637 |
3.2986 USD |
3.2986 USD |
3.6738 USD |
3.4036 USD |