Market [unlinked] / USD
Identifier on Bitfinex: tEIGEN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
4.3866 USD |
33,489.7632 |
4.9718 USD |
4.1627 USD |
5.0881 USD |
4.2908 USD |
| 2024-12-18 |
5.0598 USD |
5,856.1507 |
5.0746 USD |
4.8623 USD |
5.3752 USD |
5.0495 USD |
| 2024-12-17 |
5.3238 USD |
4,645.7664 |
5.4988 USD |
5.0569 USD |
5.6439 USD |
5.1017 USD |
| 2024-12-16 |
5.0660 USD |
5,474.1342 |
5.0483 USD |
4.8742 USD |
5.2931 USD |
5.2931 USD |
| 2024-12-15 |
4.7733 USD |
2,392.4136 |
4.6288 USD |
4.5395 USD |
5.0614 USD |
4.9825 USD |
| 2024-12-14 |
4.7548 USD |
1,487.4771 |
4.8986 USD |
4.5309 USD |
4.9849 USD |
4.5529 USD |
| 2024-12-13 |
4.9614 USD |
4,536.0827 |
4.9114 USD |
4.7539 USD |
5.1920 USD |
4.9187 USD |
| 2024-12-12 |
5.1360 USD |
6,309.6912 |
5.0697 USD |
4.9468 USD |
5.3725 USD |
5.1459 USD |
| 2024-12-11 |
4.8574 USD |
55,800.4435 |
4.3276 USD |
4.1685 USD |
5.2648 USD |
5.0207 USD |
| 2024-12-10 |
4.6168 USD |
67,889.1570 |
4.5669 USD |
4.0835 USD |
4.8486 USD |
4.3173 USD |
| 2024-12-09 |
4.6649 USD |
5,188.9117 |
4.7866 USD |
4.3750 USD |
4.9478 USD |
4.7308 USD |
| 2024-12-08 |
4.8866 USD |
5,137.2585 |
4.4661 USD |
4.3894 USD |
4.9744 USD |
4.8842 USD |
| 2024-12-07 |
4.7255 USD |
8,411.2304 |
4.7380 USD |
4.3712 USD |
4.9914 USD |
4.4895 USD |
| 2024-12-06 |
4.6166 USD |
165,970.3179 |
3.8198 USD |
3.8097 USD |
5.0656 USD |
4.9766 USD |
| 2024-12-05 |
3.8385 USD |
11,482.2792 |
3.8466 USD |
3.6780 USD |
3.9826 USD |
3.9760 USD |
| 2024-12-04 |
3.9035 USD |
76,068.2744 |
3.9678 USD |
3.8276 USD |
4.3204 USD |
3.9498 USD |
| 2024-12-03 |
3.8435 USD |
12,528.2786 |
3.8601 USD |
3.5618 USD |
3.9693 USD |
3.8921 USD |
| 2024-12-02 |
3.5128 USD |
5,531.8286 |
3.8462 USD |
3.4690 USD |
3.8697 USD |
3.5271 USD |
| 2024-12-01 |
3.9062 USD |
6,760.4324 |
3.6224 USD |
3.6013 USD |
4.0945 USD |
3.9081 USD |
| 2024-11-30 |
3.7577 USD |
7,605.5880 |
3.5525 USD |
3.5525 USD |
3.9636 USD |
3.5901 USD |
| 2024-11-29 |
3.5616 USD |
30,761.4805 |
3.6414 USD |
3.5179 USD |
3.6939 USD |
3.5524 USD |
| 2024-11-28 |
3.7636 USD |
7,909.7430 |
3.8609 USD |
3.5704 USD |
3.9282 USD |
3.5894 USD |
| 2024-11-27 |
3.7848 USD |
38,690.9444 |
3.3605 USD |
3.2875 USD |
4.1409 USD |
4.0430 USD |
| 2024-11-26 |
3.1873 USD |
20,715.3585 |
3.1655 USD |
2.9107 USD |
3.4037 USD |
3.3896 USD |
| 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 |