Market [unlinked] / USD
Identifier on Kraken: EIGENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |