Market [unlinked] / USD
Identifier on Kraken: EIGENUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-14 |
1.3820 USD |
27,357.2952 |
1.3240 USD |
1.3200 USD |
1.4090 USD |
1.3670 USD |
2025-07-13 |
1.3410 USD |
71,369.2725 |
1.3060 USD |
1.2920 USD |
1.3710 USD |
1.3540 USD |
2025-07-12 |
1.3170 USD |
81,746.1650 |
1.3510 USD |
1.2800 USD |
1.3690 USD |
1.2860 USD |
2025-07-11 |
1.4100 USD |
195,706.7346 |
1.3810 USD |
1.3440 USD |
1.4450 USD |
1.3860 USD |
2025-07-10 |
1.2680 USD |
106,998.9800 |
1.2470 USD |
1.2340 USD |
1.3000 USD |
1.2870 USD |
2025-07-09 |
1.2080 USD |
304,217.4711 |
1.1540 USD |
1.1330 USD |
1.2580 USD |
1.2460 USD |
2025-07-08 |
1.1240 USD |
1,601.4412 |
1.1300 USD |
1.1120 USD |
1.1420 USD |
1.1120 USD |
2025-07-07 |
1.1480 USD |
109,481.4478 |
1.1520 USD |
1.1300 USD |
1.1680 USD |
1.1380 USD |
2025-07-06 |
1.1360 USD |
30,233.5664 |
1.0970 USD |
1.0860 USD |
1.1530 USD |
1.1460 USD |
2025-07-05 |
1.0970 USD |
37,420.8683 |
1.1110 USD |
1.0690 USD |
1.1270 USD |
1.0820 USD |
2025-07-04 |
1.1140 USD |
125,037.6857 |
1.1720 USD |
1.0900 USD |
1.1720 USD |
1.0900 USD |
2025-07-03 |
1.1890 USD |
219,939.9941 |
1.1910 USD |
1.1430 USD |
1.2230 USD |
1.1670 USD |
2025-07-02 |
1.1260 USD |
78,140.6896 |
1.0610 USD |
1.0560 USD |
1.2020 USD |
1.1900 USD |
2025-07-01 |
1.0860 USD |
41,751.1705 |
1.1450 USD |
1.0630 USD |
1.1500 USD |
1.0830 USD |
2025-06-30 |
1.1620 USD |
34,586.9449 |
1.2190 USD |
1.1240 USD |
1.2290 USD |
1.1520 USD |
2025-06-29 |
1.1120 USD |
21,955.8178 |
1.1010 USD |
1.0740 USD |
1.1280 USD |
1.0980 USD |
2025-06-28 |
1.0710 USD |
33,200.7171 |
1.0630 USD |
1.0470 USD |
1.1000 USD |
1.0970 USD |
2025-06-27 |
1.0740 USD |
20,218.8854 |
1.0690 USD |
1.0560 USD |
1.1010 USD |
1.0830 USD |
2025-06-26 |
1.1330 USD |
74,378.5648 |
1.1140 USD |
1.0680 USD |
1.1830 USD |
1.0700 USD |
2025-06-25 |
1.1390 USD |
28,274.9654 |
1.1630 USD |
1.1120 USD |
1.1680 USD |
1.1200 USD |
2025-06-24 |
1.1500 USD |
28,359.9020 |
1.1520 USD |
1.1370 USD |
1.1770 USD |
1.1770 USD |
2025-06-23 |
1.0220 USD |
116,943.0180 |
1.0070 USD |
0.9920 USD |
1.0680 USD |
1.0680 USD |
2025-06-22 |
1.0130 USD |
108,413.2008 |
1.0370 USD |
0.9690 USD |
1.0570 USD |
1.0200 USD |
2025-06-21 |
1.0810 USD |
77,928.9926 |
1.1290 USD |
1.0380 USD |
1.1320 USD |
1.0490 USD |
2025-06-20 |
1.1990 USD |
6,505.4659 |
1.1980 USD |
1.1680 USD |
1.2290 USD |
1.2030 USD |
2025-06-19 |
1.2210 USD |
64,208.7333 |
1.2300 USD |
1.1650 USD |
1.2500 USD |
1.1920 USD |
2025-06-18 |
1.1550 USD |
58,408.9371 |
1.1870 USD |
1.1210 USD |
1.2150 USD |
1.1390 USD |
2025-06-17 |
1.1600 USD |
104,450.9957 |
1.1810 USD |
1.1280 USD |
1.2040 USD |
1.1660 USD |
2025-06-16 |
1.2940 USD |
57,943.2522 |
1.2640 USD |
1.2430 USD |
1.3270 USD |
1.2920 USD |
2025-06-15 |
1.2440 USD |
14,694.1379 |
1.2290 USD |
1.2230 USD |
1.2640 USD |
1.2470 USD |
2025-06-14 |
1.2820 USD |
130,925.6268 |
1.3100 USD |
1.2600 USD |
1.3140 USD |
1.2710 USD |
2025-06-13 |
1.2720 USD |
143,862.5209 |
1.3640 USD |
1.2310 USD |
1.3640 USD |
1.3080 USD |
2025-06-12 |
1.4930 USD |
158,658.3187 |
1.5580 USD |
1.4330 USD |
1.5580 USD |
1.4560 USD |
2025-06-11 |
1.6600 USD |
234,133.2665 |
1.6870 USD |
1.5730 USD |
1.7120 USD |
1.6480 USD |
2025-06-10 |
1.5670 USD |
88,722.0155 |
1.5710 USD |
1.5080 USD |
1.6180 USD |
1.5110 USD |
2025-06-09 |
1.4640 USD |
209,013.6636 |
1.3950 USD |
1.3570 USD |
1.5260 USD |
1.5230 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 |