Market [unlinked] / USD
Identifier on Kraken: EIGENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
1.0890 USD |
55,865.6873 |
1.0660 USD |
1.0630 USD |
1.1450 USD |
1.1450 USD |
| 2025-03-13 |
1.1150 USD |
32,574.6154 |
1.1340 USD |
1.0830 USD |
1.1410 USD |
1.1200 USD |
| 2025-03-12 |
1.1270 USD |
57,057.0265 |
1.1250 USD |
1.0750 USD |
1.1760 USD |
1.1300 USD |
| 2025-03-11 |
1.0680 USD |
92,122.1066 |
1.0860 USD |
0.9840 USD |
1.1190 USD |
1.0800 USD |
| 2025-03-10 |
1.1830 USD |
61,224.4979 |
1.1520 USD |
1.1320 USD |
1.2300 USD |
1.1890 USD |
| 2025-03-09 |
1.2010 USD |
98,797.0694 |
1.3070 USD |
1.1140 USD |
1.3080 USD |
1.1490 USD |
| 2025-03-08 |
1.2810 USD |
17,939.1803 |
1.2880 USD |
1.2360 USD |
1.3090 USD |
1.2720 USD |
| 2025-03-07 |
1.3710 USD |
194,016.5025 |
1.3900 USD |
1.3200 USD |
1.6540 USD |
1.3880 USD |
| 2025-03-06 |
1.4510 USD |
64,944.7451 |
1.4830 USD |
1.3920 USD |
1.5020 USD |
1.3990 USD |
| 2025-03-05 |
1.4540 USD |
89,289.4503 |
1.4180 USD |
1.3690 USD |
1.5210 USD |
1.5030 USD |
| 2025-03-04 |
1.3440 USD |
67,534.3656 |
1.4190 USD |
1.2660 USD |
1.4310 USD |
1.4060 USD |
| 2025-03-03 |
1.6310 USD |
149,475.4538 |
1.7860 USD |
1.4090 USD |
1.7890 USD |
1.4280 USD |
| 2025-03-02 |
1.6720 USD |
322,752.7553 |
1.6000 USD |
1.5610 USD |
1.8090 USD |
1.7840 USD |
| 2025-03-01 |
1.5950 USD |
226,219.7984 |
1.7060 USD |
1.5720 USD |
1.7080 USD |
1.5960 USD |
| 2025-02-28 |
1.6240 USD |
219,533.1888 |
1.7070 USD |
1.5230 USD |
1.7200 USD |
1.7160 USD |
| 2025-02-27 |
1.7210 USD |
18,404.9971 |
1.7220 USD |
1.6830 USD |
1.7780 USD |
1.7540 USD |
| 2025-02-26 |
1.6770 USD |
164,597.6457 |
1.6410 USD |
1.5900 USD |
1.7650 USD |
1.7400 USD |
| 2025-02-25 |
1.5500 USD |
168,356.5396 |
1.5360 USD |
1.4000 USD |
1.6490 USD |
1.6360 USD |
| 2025-02-24 |
1.7400 USD |
211,740.7791 |
1.8930 USD |
1.6670 USD |
1.9490 USD |
1.6980 USD |
| 2025-02-23 |
1.9570 USD |
172,067.8790 |
1.9560 USD |
1.8700 USD |
2.0530 USD |
1.8830 USD |
| 2025-02-22 |
2.0100 USD |
68,240.6354 |
1.9670 USD |
1.9250 USD |
2.1000 USD |
1.9580 USD |
| 2025-02-21 |
1.9810 USD |
181,781.3644 |
1.9590 USD |
1.9000 USD |
2.1110 USD |
1.9740 USD |
| 2025-02-20 |
1.8830 USD |
227,590.5436 |
1.7200 USD |
1.7190 USD |
1.9950 USD |
1.9650 USD |
| 2025-02-19 |
1.7000 USD |
109,883.7166 |
1.6760 USD |
1.6310 USD |
1.7500 USD |
1.6670 USD |
| 2025-02-18 |
1.7140 USD |
267,676.3798 |
1.8090 USD |
1.5810 USD |
1.8610 USD |
1.6670 USD |
| 2025-02-17 |
1.8060 USD |
331,083.4850 |
1.7000 USD |
1.6780 USD |
1.9080 USD |
1.8270 USD |
| 2025-02-16 |
1.6260 USD |
98,997.7684 |
1.6160 USD |
1.5660 USD |
1.7070 USD |
1.6220 USD |
| 2025-02-15 |
1.6650 USD |
133,252.0106 |
1.7450 USD |
1.5980 USD |
1.7850 USD |
1.6070 USD |
| 2025-02-14 |
1.7170 USD |
94,819.9196 |
1.7140 USD |
1.6730 USD |
1.7970 USD |
1.7950 USD |
| 2025-02-13 |
1.6770 USD |
138,159.4284 |
1.7450 USD |
1.6100 USD |
1.7570 USD |
1.6270 USD |
| 2025-02-12 |
1.5890 USD |
119,393.5341 |
1.6540 USD |
1.5090 USD |
1.6830 USD |
1.6220 USD |
| 2025-02-11 |
1.7500 USD |
148,870.3622 |
1.7090 USD |
1.6660 USD |
1.8240 USD |
1.6900 USD |
| 2025-02-10 |
1.7080 USD |
231,101.2665 |
1.6660 USD |
1.6250 USD |
1.7810 USD |
1.6990 USD |
| 2025-02-09 |
1.7570 USD |
146,837.8396 |
1.8230 USD |
1.6610 USD |
1.8440 USD |
1.6690 USD |
| 2025-02-08 |
1.7300 USD |
131,147.1844 |
1.6990 USD |
1.6650 USD |
1.8420 USD |
1.8150 USD |
| 2025-02-07 |
1.7690 USD |
286,055.4938 |
1.6910 USD |
1.6880 USD |
1.9050 USD |
1.7720 USD |
| 2025-02-06 |
1.7720 USD |
231,223.5874 |
1.8770 USD |
1.6750 USD |
1.8910 USD |
1.6900 USD |
| 2025-02-05 |
1.9080 USD |
117,964.6070 |
1.9670 USD |
1.8270 USD |
1.9800 USD |
1.8660 USD |
| 2025-02-04 |
1.9850 USD |
499,181.6208 |
2.1690 USD |
1.8590 USD |
2.1690 USD |
1.9060 USD |
| 2025-02-03 |
1.7770 USD |
421,231.9584 |
2.1490 USD |
1.4440 USD |
2.1630 USD |
2.0770 USD |
| 2025-02-02 |
2.4440 USD |
384,522.0176 |
2.5700 USD |
2.0680 USD |
2.6700 USD |
2.1770 USD |
| 2025-02-01 |
2.8480 USD |
91,416.5064 |
2.9840 USD |
2.6460 USD |
3.0720 USD |
2.6540 USD |
| 2025-01-31 |
2.9900 USD |
158,523.1699 |
2.8090 USD |
2.7250 USD |
3.1970 USD |
3.0330 USD |
| 2025-01-30 |
2.8290 USD |
160,898.9140 |
2.6350 USD |
2.6030 USD |
2.9550 USD |
2.8100 USD |
| 2025-01-29 |
2.5550 USD |
178,676.3121 |
2.4060 USD |
2.3790 USD |
2.7950 USD |
2.6560 USD |
| 2025-01-28 |
2.6240 USD |
111,427.1342 |
2.5890 USD |
2.5380 USD |
2.7080 USD |
2.5660 USD |
| 2025-01-27 |
2.4740 USD |
121,785.4517 |
2.6360 USD |
2.3430 USD |
2.6680 USD |
2.5830 USD |
| 2025-01-26 |
2.7740 USD |
63,674.5276 |
2.8000 USD |
2.7370 USD |
2.8620 USD |
2.8010 USD |
| 2025-01-25 |
2.7630 USD |
181,999.7172 |
2.7350 USD |
2.6780 USD |
2.9260 USD |
2.8190 USD |
| 2025-01-24 |
2.8440 USD |
270,074.6712 |
2.7390 USD |
2.5860 USD |
3.0040 USD |
2.8150 USD |