Market [unlinked] / USD
Identifier on Kraken: EIGENUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
3.5780 USD |
67,435.4820 |
3.5290 USD |
3.3880 USD |
3.6780 USD |
3.6550 USD |
| 2024-12-31 |
3.5940 USD |
228,747.6480 |
3.6720 USD |
3.3500 USD |
3.8380 USD |
3.4950 USD |
| 2024-12-30 |
3.5870 USD |
176,194.1814 |
3.3250 USD |
3.3190 USD |
3.7770 USD |
3.6620 USD |
| 2024-12-29 |
3.4460 USD |
43,520.2954 |
3.5400 USD |
3.3310 USD |
3.5510 USD |
3.3520 USD |
| 2024-12-28 |
3.3980 USD |
26,916.7247 |
3.3900 USD |
3.3250 USD |
3.5140 USD |
3.4590 USD |
| 2024-12-27 |
3.4760 USD |
75,323.7375 |
3.3380 USD |
3.3130 USD |
3.6020 USD |
3.3680 USD |
| 2024-12-26 |
3.4110 USD |
78,264.0151 |
3.7730 USD |
3.3170 USD |
3.7990 USD |
3.3360 USD |
| 2024-12-25 |
3.8470 USD |
65,937.8218 |
3.9410 USD |
3.7220 USD |
3.9490 USD |
3.7350 USD |
| 2024-12-24 |
3.8540 USD |
31,863.1904 |
3.8770 USD |
3.7210 USD |
4.0440 USD |
3.9250 USD |
| 2024-12-23 |
3.6880 USD |
78,423.6383 |
3.6010 USD |
3.5230 USD |
3.8270 USD |
3.7010 USD |
| 2024-12-22 |
3.6810 USD |
87,700.2688 |
3.7510 USD |
3.5320 USD |
3.8350 USD |
3.6410 USD |
| 2024-12-21 |
4.0160 USD |
104,973.7725 |
4.1680 USD |
3.7190 USD |
4.4800 USD |
3.7430 USD |
| 2024-12-20 |
3.9220 USD |
409,907.0231 |
4.2140 USD |
3.5180 USD |
4.3190 USD |
4.1960 USD |
| 2024-12-19 |
4.4310 USD |
438,937.2920 |
4.9670 USD |
4.1390 USD |
5.0880 USD |
4.2570 USD |
| 2024-12-18 |
5.0520 USD |
131,644.7376 |
5.0700 USD |
4.6030 USD |
5.3820 USD |
5.1810 USD |
| 2024-12-17 |
5.4220 USD |
146,373.9296 |
5.4800 USD |
5.0610 USD |
5.6560 USD |
5.1050 USD |
| 2024-12-16 |
5.0550 USD |
54,342.9703 |
5.0370 USD |
4.8810 USD |
5.2730 USD |
5.1420 USD |
| 2024-12-15 |
4.8070 USD |
71,793.7432 |
4.6190 USD |
4.5330 USD |
5.0550 USD |
4.8810 USD |
| 2024-12-14 |
4.7480 USD |
92,659.6254 |
4.9490 USD |
4.5320 USD |
4.9900 USD |
4.5490 USD |
| 2024-12-13 |
4.9200 USD |
215,440.0008 |
4.9130 USD |
4.7500 USD |
5.1930 USD |
4.9090 USD |
| 2024-12-12 |
5.1410 USD |
225,299.9367 |
5.1020 USD |
4.8320 USD |
5.3880 USD |
4.8980 USD |
| 2024-12-11 |
4.7810 USD |
153,493.7159 |
4.2960 USD |
4.1730 USD |
5.2900 USD |
5.0170 USD |
| 2024-12-10 |
4.4820 USD |
149,992.1453 |
4.5640 USD |
4.0620 USD |
4.8440 USD |
4.2130 USD |
| 2024-12-09 |
4.6940 USD |
146,010.4029 |
4.8020 USD |
4.3690 USD |
4.9440 USD |
4.7930 USD |
| 2024-12-08 |
4.6200 USD |
108,772.1072 |
4.4590 USD |
4.3880 USD |
4.8670 USD |
4.8520 USD |
| 2024-12-07 |
4.7010 USD |
186,804.5934 |
4.7440 USD |
4.3650 USD |
5.0090 USD |
4.4660 USD |
| 2024-12-06 |
4.5230 USD |
407,417.6614 |
3.8300 USD |
3.8080 USD |
5.0720 USD |
4.9160 USD |
| 2024-12-05 |
3.8500 USD |
100,664.9392 |
3.8570 USD |
3.6830 USD |
3.9840 USD |
3.8900 USD |
| 2024-12-04 |
3.9690 USD |
378,003.7967 |
3.9810 USD |
3.8150 USD |
4.3390 USD |
3.9430 USD |
| 2024-12-03 |
3.8580 USD |
232,693.8571 |
3.8200 USD |
3.5520 USD |
3.9740 USD |
3.9620 USD |
| 2024-12-02 |
3.7030 USD |
100,759.6171 |
3.8490 USD |
3.3760 USD |
3.9170 USD |
3.7020 USD |
| 2024-12-01 |
3.8780 USD |
369,952.7125 |
3.6490 USD |
3.6010 USD |
4.1090 USD |
3.9260 USD |
| 2024-11-30 |
3.7390 USD |
179,799.9214 |
3.5630 USD |
3.5590 USD |
3.9570 USD |
3.6310 USD |
| 2024-11-29 |
3.6010 USD |
45,324.0513 |
3.6490 USD |
3.5100 USD |
3.6780 USD |
3.5700 USD |
| 2024-11-28 |
3.7600 USD |
87,823.9698 |
3.8610 USD |
3.5620 USD |
3.9270 USD |
3.6030 USD |
| 2024-11-27 |
3.5360 USD |
167,271.0933 |
3.3690 USD |
3.2790 USD |
3.8800 USD |
3.7680 USD |
| 2024-11-26 |
3.0960 USD |
255,379.8157 |
3.1690 USD |
2.9090 USD |
3.4010 USD |
3.3870 USD |
| 2024-11-25 |
3.0860 USD |
141,367.2260 |
2.9330 USD |
2.8960 USD |
3.3630 USD |
3.1310 USD |
| 2024-11-24 |
2.7960 USD |
66,169.0194 |
2.7770 USD |
2.5390 USD |
3.0510 USD |
2.6880 USD |
| 2024-11-23 |
2.6900 USD |
101,867.8420 |
2.5850 USD |
2.5220 USD |
2.8600 USD |
2.7870 USD |
| 2024-11-22 |
2.5520 USD |
55,262.2421 |
2.6240 USD |
2.4300 USD |
2.7430 USD |
2.5060 USD |
| 2024-11-21 |
2.5750 USD |
126,559.3095 |
2.2220 USD |
2.1500 USD |
2.8200 USD |
2.6500 USD |
| 2024-11-20 |
2.3050 USD |
51,058.2584 |
2.4180 USD |
2.1940 USD |
2.4240 USD |
2.2000 USD |
| 2024-11-19 |
2.4520 USD |
42,846.4201 |
2.6860 USD |
2.3780 USD |
2.6860 USD |
2.3880 USD |
| 2024-11-18 |
2.4280 USD |
84,333.5685 |
2.4090 USD |
2.2770 USD |
2.6330 USD |
2.5220 USD |
| 2024-11-17 |
2.4800 USD |
312,590.9729 |
2.5270 USD |
2.3450 USD |
2.5370 USD |
2.3880 USD |
| 2024-11-16 |
2.4870 USD |
143,627.2093 |
2.4500 USD |
2.3900 USD |
2.6460 USD |
2.5100 USD |
| 2024-11-15 |
2.3770 USD |
350,155.4937 |
2.4130 USD |
2.3100 USD |
2.4590 USD |
2.3660 USD |
| 2024-11-14 |
2.5430 USD |
63,010.9762 |
2.5250 USD |
2.4390 USD |
2.6990 USD |
2.4690 USD |
| 2024-11-13 |
2.6140 USD |
309,866.1771 |
2.8030 USD |
2.5000 USD |
2.8430 USD |
2.5960 USD |