Identifier on Huobi: eigenusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.7815 USDT |
4,262,800.5304 |
0.7706 USDT |
0.7600 USDT |
0.7724 USDT |
0.7860 USDT |
| 2025-04-15 |
0.7951 USDT |
4,630,875.8300 |
0.7974 USDT |
0.7710 USDT |
0.7809 USDT |
0.7760 USDT |
| 2025-04-14 |
0.8225 USDT |
1,078,613.1181 |
0.8076 USDT |
0.8040 USDT |
0.8196 USDT |
0.8437 USDT |
| 2025-04-13 |
0.8417 USDT |
940,723.6987 |
0.8611 USDT |
0.8126 USDT |
0.8168 USDT |
0.8144 USDT |
| 2025-04-12 |
0.8471 USDT |
1,966,218.3009 |
0.8153 USDT |
0.8101 USDT |
0.8172 USDT |
0.8608 USDT |
| 2025-04-11 |
0.7870 USDT |
341,446.2140 |
0.7834 USDT |
0.7788 USDT |
0.7924 USDT |
0.7912 USDT |
| 2025-04-10 |
0.7830 USDT |
2,901,736.2060 |
0.8153 USDT |
0.7515 USDT |
0.7666 USDT |
0.7638 USDT |
| 2025-04-09 |
0.7123 USDT |
1,345,644.2544 |
0.6902 USDT |
0.6670 USDT |
0.7025 USDT |
0.7271 USDT |
| 2025-04-08 |
0.7547 USDT |
1,057,338.0660 |
0.7579 USDT |
0.7374 USDT |
0.7476 USDT |
0.7412 USDT |
| 2025-04-07 |
0.7380 USDT |
4,130,699.2298 |
0.7450 USDT |
0.6596 USDT |
0.7084 USDT |
0.7698 USDT |
| 2025-04-06 |
0.8072 USDT |
239,481.5697 |
0.8170 USDT |
0.7856 USDT |
0.8074 USDT |
0.7932 USDT |
| 2025-04-05 |
0.8377 USDT |
549,420.0272 |
0.8249 USDT |
0.8191 USDT |
0.8289 USDT |
0.8428 USDT |
| 2025-04-04 |
0.8063 USDT |
718,153.5911 |
0.8227 USDT |
0.7761 USDT |
0.7905 USDT |
0.7963 USDT |
| 2025-04-03 |
0.7935 USDT |
2,115,775.6493 |
0.8219 USDT |
0.7602 USDT |
0.7859 USDT |
0.7898 USDT |
| 2025-04-02 |
0.8645 USDT |
1,013,984.2853 |
0.9162 USDT |
0.8421 USDT |
0.8560 USDT |
0.8654 USDT |
| 2025-04-01 |
0.9428 USDT |
402,923.5913 |
0.9295 USDT |
0.9242 USDT |
0.9396 USDT |
0.9592 USDT |
| 2025-03-31 |
0.9241 USDT |
498,857.0721 |
0.9378 USDT |
0.9015 USDT |
0.9185 USDT |
0.9077 USDT |
| 2025-03-30 |
0.9457 USDT |
180,058.4052 |
0.9426 USDT |
0.9286 USDT |
0.9463 USDT |
0.9469 USDT |
| 2025-03-29 |
0.9396 USDT |
1,359,049.0908 |
0.9703 USDT |
0.9033 USDT |
0.9288 USDT |
0.9429 USDT |
| 2025-03-28 |
1.0600 USDT |
2,122,623.2571 |
1.1609 USDT |
1.0036 USDT |
1.0218 USDT |
1.0239 USDT |
| 2025-03-27 |
1.1681 USDT |
2,942,261.8068 |
1.1502 USDT |
1.1357 USDT |
1.1555 USDT |
1.1616 USDT |
| 2025-03-26 |
1.1840 USDT |
1,396,060.0798 |
1.1801 USDT |
1.1483 USDT |
1.1663 USDT |
1.1699 USDT |
| 2025-03-25 |
1.1546 USDT |
833,176.5969 |
1.1746 USDT |
1.1244 USDT |
1.1408 USDT |
1.1514 USDT |
| 2025-03-24 |
1.1729 USDT |
674,526.7364 |
1.1865 USDT |
1.1524 USDT |
1.1690 USDT |
1.1688 USDT |
| 2025-03-23 |
1.1925 USDT |
5,056,112.9261 |
1.2163 USDT |
1.1585 USDT |
1.1735 USDT |
1.1865 USDT |
| 2025-03-22 |
1.1882 USDT |
2,016,505.1448 |
1.1398 USDT |
1.1288 USDT |
1.1401 USDT |
1.1968 USDT |
| 2025-03-21 |
1.1728 USDT |
229,513.1792 |
1.1576 USDT |
1.1568 USDT |
1.1737 USDT |
1.1789 USDT |
| 2025-03-20 |
1.1834 USDT |
469,474.0395 |
1.2093 USDT |
1.1616 USDT |
1.1724 USDT |
1.1706 USDT |
| 2025-03-19 |
1.1479 USDT |
452,609.1885 |
1.1573 USDT |
1.1366 USDT |
1.1445 USDT |
1.1375 USDT |
| 2025-03-18 |
1.1443 USDT |
334,496.5343 |
1.1698 USDT |
1.1266 USDT |
1.1360 USDT |
1.1338 USDT |
| 2025-03-17 |
1.0992 USDT |
10,297.0809 |
1.0963 USDT |
1.0962 USDT |
1.1020 USDT |
1.1005 USDT |
| 2025-03-16 |
1.1598 USDT |
217,510.4033 |
1.1704 USDT |
1.1483 USDT |
1.1526 USDT |
1.1526 USDT |
| 2025-03-15 |
1.1467 USDT |
941,519.2511 |
1.1343 USDT |
1.1162 USDT |
1.1296 USDT |
1.1704 USDT |
| 2025-03-14 |
1.1026 USDT |
1,716,145.2980 |
1.0707 USDT |
1.0639 USDT |
1.0910 USDT |
1.1328 USDT |
| 2025-03-13 |
1.1088 USDT |
1,877,576.7720 |
1.1358 USDT |
1.0836 USDT |
1.0983 USDT |
1.1073 USDT |
| 2025-03-12 |
1.1288 USDT |
1,068,754.1905 |
1.1288 USDT |
1.0767 USDT |
1.0950 USDT |
1.1161 USDT |
| 2025-03-11 |
1.0815 USDT |
1,343,788.6334 |
1.0890 USDT |
0.9862 USDT |
1.0634 USDT |
1.0831 USDT |
| 2025-03-10 |
1.1815 USDT |
509,984.5224 |
1.1538 USDT |
1.1164 USDT |
1.1718 USDT |
1.1169 USDT |
| 2025-03-09 |
1.2286 USDT |
723,390.4139 |
1.3108 USDT |
1.1140 USDT |
1.1514 USDT |
1.1553 USDT |
| 2025-03-08 |
1.2971 USDT |
213,540.1591 |
1.2929 USDT |
1.2720 USDT |
1.2970 USDT |
1.2896 USDT |
| 2025-03-07 |
1.3634 USDT |
695,574.5607 |
1.3885 USDT |
1.3260 USDT |
1.3583 USDT |
1.3822 USDT |
| 2025-03-06 |
1.4615 USDT |
48,542.0631 |
1.4855 USDT |
1.4355 USDT |
1.4659 USDT |
1.4829 USDT |
| 2025-03-05 |
1.4040 USDT |
40,669.8402 |
1.4243 USDT |
1.3767 USDT |
1.4025 USDT |
1.3828 USDT |
| 2025-03-04 |
1.3419 USDT |
107,821.3758 |
1.4237 USDT |
1.2626 USDT |
1.3247 USDT |
1.3660 USDT |
| 2025-03-03 |
1.6489 USDT |
277,182.5095 |
1.7910 USDT |
1.4292 USDT |
1.4746 USDT |
1.4645 USDT |
| 2025-03-02 |
1.6037 USDT |
134,773.2105 |
1.6023 USDT |
1.5638 USDT |
1.5953 USDT |
1.6509 USDT |
| 2025-03-01 |
1.6431 USDT |
152,506.8491 |
1.7085 USDT |
1.5745 USDT |
1.5944 USDT |
1.5943 USDT |
| 2025-02-28 |
1.6144 USDT |
259,507.0848 |
1.7105 USDT |
1.5281 USDT |
1.5545 USDT |
1.7025 USDT |
| 2025-02-27 |
1.7314 USDT |
195,014.6629 |
1.7285 USDT |
1.6862 USDT |
1.7242 USDT |
1.7156 USDT |
| 2025-02-26 |
1.6660 USDT |
211,930.3940 |
1.6454 USDT |
1.6193 USDT |
1.6515 USDT |
1.6949 USDT |