Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.5358 USDT |
1,153,690.4500 |
0.5573 USDT |
0.5087 USDT |
0.5640 USDT |
0.5152 USDT |
| 2025-12-04 |
0.5766 USDT |
1,029,009.7300 |
0.5947 USDT |
0.5513 USDT |
0.6042 USDT |
0.5643 USDT |
| 2025-12-03 |
0.5731 USDT |
1,553,158.3500 |
0.5629 USDT |
0.5565 USDT |
0.5917 USDT |
0.5873 USDT |
| 2025-12-02 |
0.5381 USDT |
1,012,166.1400 |
0.5090 USDT |
0.4976 USDT |
0.5768 USDT |
0.5524 USDT |
| 2025-12-01 |
0.5137 USDT |
1,410,902.7600 |
0.5688 USDT |
0.4889 USDT |
0.5694 USDT |
0.5031 USDT |
| 2025-11-30 |
0.5930 USDT |
384,765.1700 |
0.5935 USDT |
0.5841 USDT |
0.6031 USDT |
0.5914 USDT |
| 2025-11-29 |
0.6028 USDT |
600,339.1500 |
0.6091 USDT |
0.5868 USDT |
0.6192 USDT |
0.5916 USDT |
| 2025-11-28 |
0.6234 USDT |
548,079.5961 |
0.6265 USDT |
0.6048 USDT |
0.6469 USDT |
0.6116 USDT |
| 2025-11-27 |
0.6177 USDT |
368,225.9500 |
0.6162 USDT |
0.6043 USDT |
0.6358 USDT |
0.6280 USDT |
| 2025-11-26 |
0.6019 USDT |
1,062,685.0200 |
0.6039 USDT |
0.5804 USDT |
0.6217 USDT |
0.6195 USDT |
| 2025-11-25 |
0.5838 USDT |
732,722.4200 |
0.5937 USDT |
0.5684 USDT |
0.5969 USDT |
0.5795 USDT |
| 2025-11-24 |
0.5563 USDT |
746,979.1200 |
0.5458 USDT |
0.5375 USDT |
0.5769 USDT |
0.5763 USDT |
| 2025-11-23 |
0.5547 USDT |
605,424.3100 |
0.5514 USDT |
0.5435 USDT |
0.5623 USDT |
0.5553 USDT |
| 2025-11-22 |
0.5635 USDT |
524,131.9400 |
0.5822 USDT |
0.5498 USDT |
0.5854 USDT |
0.5614 USDT |
| 2025-11-21 |
0.5760 USDT |
1,113,823.5500 |
0.6246 USDT |
0.5072 USDT |
0.6388 USDT |
0.5712 USDT |
| 2025-11-20 |
0.6527 USDT |
542,578.3900 |
0.6572 USDT |
0.6162 USDT |
0.6805 USDT |
0.6286 USDT |
| 2025-11-19 |
0.6508 USDT |
546,523.7100 |
0.6767 USDT |
0.6164 USDT |
0.6802 USDT |
0.6177 USDT |
| 2025-11-18 |
0.6476 USDT |
245,565.6700 |
0.6317 USDT |
0.6176 USDT |
0.6626 USDT |
0.6521 USDT |
| 2025-11-17 |
0.6527 USDT |
487,040.8700 |
0.6745 USDT |
0.6224 USDT |
0.6881 USDT |
0.6321 USDT |
| 2025-11-16 |
0.6727 USDT |
395,628.9200 |
0.6891 USDT |
0.6420 USDT |
0.6996 USDT |
0.6680 USDT |
| 2025-11-15 |
0.6964 USDT |
239,653.2300 |
0.6765 USDT |
0.6754 USDT |
0.7123 USDT |
0.7074 USDT |
| 2025-11-14 |
0.7099 USDT |
1,038,309.2200 |
0.7266 USDT |
0.6805 USDT |
0.7467 USDT |
0.6979 USDT |
| 2025-11-13 |
0.7457 USDT |
716,025.9100 |
0.7381 USDT |
0.6928 USDT |
0.7919 USDT |
0.7125 USDT |
| 2025-11-12 |
0.7815 USDT |
572,597.0200 |
0.7623 USDT |
0.7483 USDT |
0.8149 USDT |
0.8012 USDT |
| 2025-11-11 |
0.8211 USDT |
435,484.9400 |
0.8291 USDT |
0.7959 USDT |
0.8558 USDT |
0.8077 USDT |
| 2025-11-10 |
0.8796 USDT |
747,802.1300 |
0.8686 USDT |
0.8423 USDT |
0.9145 USDT |
0.8660 USDT |
| 2025-11-09 |
0.7988 USDT |
641,233.2800 |
0.8029 USDT |
0.7604 USDT |
0.8324 USDT |
0.8112 USDT |
| 2025-11-08 |
0.8027 USDT |
890,359.6700 |
0.8207 USDT |
0.7761 USDT |
0.8330 USDT |
0.7900 USDT |
| 2025-11-07 |
0.7418 USDT |
654,039.9500 |
0.7275 USDT |
0.7139 USDT |
0.7730 USDT |
0.7340 USDT |
| 2025-11-06 |
0.7373 USDT |
724,865.7900 |
0.7696 USDT |
0.7050 USDT |
0.7712 USDT |
0.7316 USDT |
| 2025-11-05 |
0.7575 USDT |
782,245.2700 |
0.7543 USDT |
0.7155 USDT |
0.7811 USDT |
0.7733 USDT |
| 2025-11-04 |
0.7452 USDT |
393,508.9800 |
0.7610 USDT |
0.7267 USDT |
0.7745 USDT |
0.7539 USDT |
| 2025-11-03 |
0.7857 USDT |
842,580.7300 |
0.8774 USDT |
0.7270 USDT |
0.8833 USDT |
0.7617 USDT |
| 2025-11-02 |
0.8877 USDT |
276,147.4400 |
0.8906 USDT |
0.8532 USDT |
0.9120 USDT |
0.8706 USDT |
| 2025-11-01 |
0.9073 USDT |
187,155.0200 |
0.9214 USDT |
0.8790 USDT |
0.9377 USDT |
0.9125 USDT |
| 2025-10-31 |
0.9316 USDT |
306,955.6000 |
0.9481 USDT |
0.9126 USDT |
0.9567 USDT |
0.9297 USDT |
| 2025-10-30 |
0.9898 USDT |
741,673.1594 |
1.0977 USDT |
0.9038 USDT |
1.1056 USDT |
0.9454 USDT |
| 2025-10-29 |
1.0507 USDT |
88,457.6000 |
1.0421 USDT |
1.0406 USDT |
1.0689 USDT |
1.0598 USDT |
| 2025-10-28 |
1.1034 USDT |
1,266,737.1900 |
1.0684 USDT |
1.0321 USDT |
1.1420 USDT |
1.0577 USDT |
| 2025-10-27 |
1.1520 USDT |
538,181.0837 |
1.1978 USDT |
1.0941 USDT |
1.2130 USDT |
1.0965 USDT |
| 2025-10-26 |
1.1419 USDT |
487,047.9700 |
1.0996 USDT |
1.0757 USDT |
1.1932 USDT |
1.1455 USDT |
| 2025-10-25 |
1.0688 USDT |
83,863.1000 |
1.0786 USDT |
1.0565 USDT |
1.0940 USDT |
1.0940 USDT |
| 2025-10-24 |
1.0931 USDT |
464,948.3400 |
1.0777 USDT |
1.0615 USDT |
1.1320 USDT |
1.0880 USDT |
| 2025-10-23 |
1.0686 USDT |
158,965.0600 |
1.0458 USDT |
1.0396 USDT |
1.0904 USDT |
1.0807 USDT |
| 2025-10-22 |
1.0674 USDT |
620,374.6300 |
1.0788 USDT |
1.0045 USDT |
1.1030 USDT |
1.0282 USDT |
| 2025-10-21 |
1.1124 USDT |
665,736.8200 |
1.1507 USDT |
1.0383 USDT |
1.1979 USDT |
1.1605 USDT |
| 2025-10-20 |
1.1193 USDT |
655,529.5400 |
1.0936 USDT |
1.0675 USDT |
1.1627 USDT |
1.1085 USDT |
| 2025-10-19 |
1.1365 USDT |
570,136.8500 |
1.1367 USDT |
1.0828 USDT |
1.1778 USDT |
1.1685 USDT |
| 2025-10-18 |
1.1587 USDT |
244,844.8700 |
1.1617 USDT |
1.1188 USDT |
1.1896 USDT |
1.1376 USDT |
| 2025-10-17 |
1.1339 USDT |
406,963.5000 |
1.1850 USDT |
1.0878 USDT |
1.2058 USDT |
1.1306 USDT |