Market [unlinked] / USD
Identifier on Kraken: EIGENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
0.8420 USD |
53,476.0733 |
0.8400 USD |
0.8220 USD |
0.8650 USD |
0.8370 USD |
| 2025-04-19 |
0.8320 USD |
14,392.6325 |
0.8190 USD |
0.8170 USD |
0.8450 USD |
0.8290 USD |
| 2025-04-18 |
0.8050 USD |
13,325.5968 |
0.7910 USD |
0.7810 USD |
0.8250 USD |
0.8150 USD |
| 2025-04-17 |
0.7830 USD |
51,802.5256 |
0.7850 USD |
0.7600 USD |
0.7960 USD |
0.7760 USD |
| 2025-04-16 |
0.7790 USD |
16,515.2490 |
0.7700 USD |
0.7620 USD |
0.7950 USD |
0.7950 USD |
| 2025-04-15 |
0.8000 USD |
10,753.2857 |
0.7970 USD |
0.7860 USD |
0.8140 USD |
0.7950 USD |
| 2025-04-14 |
0.8260 USD |
43,193.8651 |
0.8100 USD |
0.8050 USD |
0.8570 USD |
0.8280 USD |
| 2025-04-13 |
0.8340 USD |
30,900.7248 |
0.8600 USD |
0.8050 USD |
0.8640 USD |
0.8050 USD |
| 2025-04-12 |
0.8520 USD |
34,501.9510 |
0.8150 USD |
0.8120 USD |
0.8730 USD |
0.8600 USD |
| 2025-04-11 |
0.8120 USD |
185,161.5614 |
0.7850 USD |
0.7820 USD |
0.8290 USD |
0.8160 USD |
| 2025-04-10 |
0.7760 USD |
52,074.2512 |
0.8150 USD |
0.7530 USD |
0.8150 USD |
0.7810 USD |
| 2025-04-09 |
0.7470 USD |
59,976.9419 |
0.6910 USD |
0.6680 USD |
0.8440 USD |
0.8240 USD |
| 2025-04-08 |
0.7500 USD |
155,942.9471 |
0.7570 USD |
0.7390 USD |
0.7780 USD |
0.7570 USD |
| 2025-04-07 |
0.7590 USD |
302,125.0706 |
0.7450 USD |
0.6590 USD |
0.8130 USD |
0.7600 USD |
| 2025-04-06 |
0.7730 USD |
35,593.9686 |
0.8160 USD |
0.7350 USD |
0.8220 USD |
0.7430 USD |
| 2025-04-05 |
0.8350 USD |
65,461.3551 |
0.8270 USD |
0.8010 USD |
0.8630 USD |
0.8080 USD |
| 2025-04-04 |
0.8180 USD |
65,501.6934 |
0.8230 USD |
0.7780 USD |
0.8310 USD |
0.8010 USD |
| 2025-04-03 |
0.8020 USD |
116,928.0320 |
0.8200 USD |
0.7610 USD |
0.8670 USD |
0.7890 USD |
| 2025-04-02 |
0.8800 USD |
200,775.1263 |
0.9160 USD |
0.8450 USD |
0.9190 USD |
0.8830 USD |
| 2025-04-01 |
0.9420 USD |
94,323.2608 |
0.9300 USD |
0.9110 USD |
0.9600 USD |
0.9140 USD |
| 2025-03-31 |
0.9270 USD |
130,818.8571 |
0.9390 USD |
0.8870 USD |
0.9460 USD |
0.9320 USD |
| 2025-03-30 |
0.9430 USD |
143,818.4925 |
0.9460 USD |
0.9230 USD |
0.9610 USD |
0.9370 USD |
| 2025-03-29 |
0.9720 USD |
134,464.0160 |
1.0260 USD |
0.9210 USD |
1.0400 USD |
0.9270 USD |
| 2025-03-28 |
1.0620 USD |
257,767.3290 |
1.1630 USD |
1.0260 USD |
1.1750 USD |
1.0350 USD |
| 2025-03-27 |
1.1520 USD |
70,863.0195 |
1.1540 USD |
1.1400 USD |
1.2060 USD |
1.1650 USD |
| 2025-03-26 |
1.1900 USD |
64,632.7673 |
1.1830 USD |
1.1540 USD |
1.2330 USD |
1.1680 USD |
| 2025-03-25 |
1.1540 USD |
105,943.7162 |
1.1760 USD |
1.1280 USD |
1.1980 USD |
1.1820 USD |
| 2025-03-24 |
1.1930 USD |
44,192.2711 |
1.1870 USD |
1.1550 USD |
1.2280 USD |
1.1810 USD |
| 2025-03-23 |
1.2090 USD |
43,506.1320 |
1.2040 USD |
1.1730 USD |
1.2470 USD |
1.1810 USD |
| 2025-03-22 |
1.1900 USD |
34,499.9967 |
1.1400 USD |
1.1310 USD |
1.2070 USD |
1.1930 USD |
| 2025-03-21 |
1.1200 USD |
90,532.1103 |
1.1580 USD |
1.1060 USD |
1.1780 USD |
1.1430 USD |
| 2025-03-20 |
1.1640 USD |
24,426.4474 |
1.2110 USD |
1.1230 USD |
1.2160 USD |
1.1530 USD |
| 2025-03-19 |
1.1800 USD |
113,924.6928 |
1.1570 USD |
1.1290 USD |
1.2210 USD |
1.2020 USD |
| 2025-03-18 |
1.1220 USD |
81,093.7929 |
1.1670 USD |
1.1030 USD |
1.1700 USD |
1.1060 USD |
| 2025-03-17 |
1.1570 USD |
14,047.6323 |
1.0950 USD |
1.0950 USD |
1.1860 USD |
1.1710 USD |
| 2025-03-16 |
1.1040 USD |
100,721.9052 |
1.1690 USD |
1.0810 USD |
1.1720 USD |
1.0880 USD |
| 2025-03-15 |
1.1430 USD |
14,225.6098 |
1.1300 USD |
1.1160 USD |
1.1690 USD |
1.1680 USD |