Market [unlinked] / USD
Identifier on Kraken: EIGENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
1.3840 USD |
19,309.3913 |
1.3950 USD |
1.3570 USD |
1.3970 USD |
1.3620 USD |
| 2025-06-08 |
1.3690 USD |
40,648.7126 |
1.3800 USD |
1.3400 USD |
1.4330 USD |
1.4040 USD |
| 2025-06-07 |
1.4190 USD |
15,906.1430 |
1.3860 USD |
1.3850 USD |
1.4580 USD |
1.4180 USD |
| 2025-06-06 |
1.4110 USD |
293,679.6878 |
1.3070 USD |
1.2890 USD |
1.4700 USD |
1.3760 USD |
| 2025-06-05 |
1.4320 USD |
252,075.0682 |
1.4920 USD |
1.3200 USD |
1.5200 USD |
1.3320 USD |
| 2025-06-04 |
1.5530 USD |
426,766.3864 |
1.5290 USD |
1.4710 USD |
1.6270 USD |
1.5170 USD |
| 2025-06-03 |
1.5350 USD |
362,856.1724 |
1.5020 USD |
1.4920 USD |
1.5770 USD |
1.5050 USD |
| 2025-06-02 |
1.3570 USD |
70,684.5814 |
1.3820 USD |
1.3200 USD |
1.3980 USD |
1.3350 USD |
| 2025-06-01 |
1.3160 USD |
39,696.9541 |
1.3480 USD |
1.2790 USD |
1.3690 USD |
1.3480 USD |
| 2025-05-31 |
1.2800 USD |
222,877.3722 |
1.2880 USD |
1.2070 USD |
1.3680 USD |
1.3680 USD |
| 2025-05-30 |
1.4820 USD |
220,316.3364 |
1.5850 USD |
1.3950 USD |
1.5960 USD |
1.4070 USD |
| 2025-05-29 |
1.6810 USD |
355,457.5688 |
1.6010 USD |
1.5960 USD |
1.8000 USD |
1.6290 USD |
| 2025-05-28 |
1.5690 USD |
142,106.9716 |
1.5280 USD |
1.4810 USD |
1.6090 USD |
1.5650 USD |
| 2025-05-27 |
1.5250 USD |
127,306.8735 |
1.4450 USD |
1.3970 USD |
1.6090 USD |
1.5520 USD |
| 2025-05-26 |
1.4780 USD |
92,200.1424 |
1.4260 USD |
1.4260 USD |
1.5280 USD |
1.4420 USD |
| 2025-05-25 |
1.3540 USD |
80,849.0488 |
1.4080 USD |
1.3200 USD |
1.4110 USD |
1.3370 USD |
| 2025-05-24 |
1.4250 USD |
44,100.7401 |
1.3960 USD |
1.3860 USD |
1.4720 USD |
1.4330 USD |
| 2025-05-23 |
1.5710 USD |
183,923.9024 |
1.5990 USD |
1.4340 USD |
1.7030 USD |
1.4760 USD |
| 2025-05-22 |
1.5570 USD |
183,811.7222 |
1.5290 USD |
1.5100 USD |
1.6160 USD |
1.5750 USD |
| 2025-05-21 |
1.5000 USD |
348,608.1963 |
1.4130 USD |
1.3740 USD |
1.5710 USD |
1.5180 USD |
| 2025-05-20 |
1.3810 USD |
59,282.1879 |
1.3670 USD |
1.3360 USD |
1.4400 USD |
1.3730 USD |
| 2025-05-19 |
1.3410 USD |
252,954.4278 |
1.4870 USD |
1.2710 USD |
1.4940 USD |
1.3480 USD |
| 2025-05-18 |
1.3650 USD |
143,303.8088 |
1.2080 USD |
1.2000 USD |
1.5110 USD |
1.3470 USD |
| 2025-05-17 |
1.2140 USD |
58,926.4845 |
1.2860 USD |
1.1690 USD |
1.2910 USD |
1.1930 USD |
| 2025-05-16 |
1.3550 USD |
73,633.5001 |
1.3720 USD |
1.2970 USD |
1.3980 USD |
1.3060 USD |
| 2025-05-15 |
1.3970 USD |
237,686.3442 |
1.4520 USD |
1.2770 USD |
1.5450 USD |
1.3740 USD |
| 2025-05-14 |
1.4980 USD |
163,936.5854 |
1.5870 USD |
1.4220 USD |
1.6280 USD |
1.4430 USD |
| 2025-05-13 |
1.4460 USD |
347,605.2092 |
1.3360 USD |
1.2280 USD |
1.6180 USD |
1.5980 USD |
| 2025-05-12 |
1.3900 USD |
235,074.8611 |
1.3890 USD |
1.2800 USD |
1.4870 USD |
1.3350 USD |
| 2025-05-11 |
1.4110 USD |
200,413.8067 |
1.4730 USD |
1.3270 USD |
1.4860 USD |
1.3660 USD |
| 2025-05-10 |
1.2850 USD |
264,137.5784 |
1.2330 USD |
1.2130 USD |
1.3540 USD |
1.3170 USD |
| 2025-05-09 |
1.1890 USD |
419,186.1697 |
1.1300 USD |
1.0850 USD |
1.3990 USD |
1.1860 USD |
| 2025-05-08 |
1.0040 USD |
560,224.6030 |
0.7750 USD |
0.7750 USD |
1.1870 USD |
1.0810 USD |
| 2025-05-07 |
0.7710 USD |
64,619.2280 |
0.7960 USD |
0.7450 USD |
0.8060 USD |
0.7770 USD |
| 2025-05-06 |
0.7830 USD |
26,097.7613 |
0.8030 USD |
0.7730 USD |
0.8080 USD |
0.7910 USD |
| 2025-05-05 |
0.8330 USD |
42,090.7273 |
0.8390 USD |
0.8150 USD |
0.8520 USD |
0.8360 USD |
| 2025-05-04 |
0.8740 USD |
39,338.8433 |
0.8710 USD |
0.8600 USD |
0.8920 USD |
0.8720 USD |
| 2025-05-03 |
0.9150 USD |
27,982.9661 |
0.9670 USD |
0.8520 USD |
0.9670 USD |
0.8700 USD |
| 2025-05-02 |
0.9760 USD |
99,370.3791 |
1.0080 USD |
0.9580 USD |
1.0180 USD |
0.9780 USD |
| 2025-05-01 |
0.9830 USD |
57,048.0268 |
0.9330 USD |
0.9180 USD |
1.0120 USD |
0.9990 USD |
| 2025-04-30 |
0.9480 USD |
30,750.5939 |
0.9290 USD |
0.9210 USD |
0.9640 USD |
0.9370 USD |
| 2025-04-29 |
0.9610 USD |
67,782.1237 |
0.9560 USD |
0.9390 USD |
0.9800 USD |
0.9540 USD |
| 2025-04-28 |
0.9470 USD |
93,333.8857 |
0.9090 USD |
0.8880 USD |
0.9850 USD |
0.9590 USD |
| 2025-04-27 |
0.9560 USD |
38,382.5501 |
1.0130 USD |
0.9220 USD |
1.0260 USD |
0.9390 USD |
| 2025-04-26 |
1.0130 USD |
69,321.2654 |
0.9770 USD |
0.9770 USD |
1.0330 USD |
1.0040 USD |
| 2025-04-25 |
0.9930 USD |
60,958.0093 |
0.9610 USD |
0.9380 USD |
1.0140 USD |
0.9830 USD |
| 2025-04-24 |
0.9370 USD |
39,008.2909 |
0.9470 USD |
0.8940 USD |
0.9710 USD |
0.9550 USD |
| 2025-04-23 |
0.9610 USD |
200,647.8244 |
0.9160 USD |
0.9160 USD |
0.9900 USD |
0.9350 USD |
| 2025-04-22 |
0.8540 USD |
76,390.1967 |
0.8270 USD |
0.8000 USD |
0.9110 USD |
0.8890 USD |
| 2025-04-21 |
0.8570 USD |
38,781.3484 |
0.8370 USD |
0.8260 USD |
0.8780 USD |
0.8460 USD |