Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.2192 USDT |
1,541,593.9000 |
0.2242 USDT |
0.2100 USDT |
0.2268 USDT |
0.2216 USDT |
| 2026-02-06 |
0.1967 USDT |
1,587,945.9100 |
0.1996 USDT |
0.1773 USDT |
0.2214 USDT |
0.2178 USDT |
| 2026-02-05 |
0.2184 USDT |
1,587,704.8100 |
0.2436 USDT |
0.1966 USDT |
0.2452 USDT |
0.2009 USDT |
| 2026-02-04 |
0.2498 USDT |
500,945.3900 |
0.2492 USDT |
0.2372 USDT |
0.2562 USDT |
0.2416 USDT |
| 2026-02-03 |
0.2519 USDT |
525,175.3200 |
0.2539 USDT |
0.2462 USDT |
0.2556 USDT |
0.2544 USDT |
| 2026-02-02 |
0.2511 USDT |
486,795.8000 |
0.2509 USDT |
0.2426 USDT |
0.2600 USDT |
0.2554 USDT |
| 2026-02-01 |
0.2611 USDT |
577,862.7700 |
0.2624 USDT |
0.2500 USDT |
0.2661 USDT |
0.2500 USDT |
| 2026-01-31 |
0.2858 USDT |
399,920.4100 |
0.2954 USDT |
0.2773 USDT |
0.2955 USDT |
0.2785 USDT |
| 2026-01-30 |
0.2922 USDT |
1,873,829.2800 |
0.3002 USDT |
0.2860 USDT |
0.3064 USDT |
0.2956 USDT |
| 2026-01-29 |
0.3097 USDT |
412,516.7900 |
0.3338 USDT |
0.2907 USDT |
0.3349 USDT |
0.2959 USDT |
| 2026-01-28 |
0.3358 USDT |
210,535.4100 |
0.3370 USDT |
0.3305 USDT |
0.3433 USDT |
0.3344 USDT |
| 2026-01-27 |
0.3255 USDT |
118,431.4300 |
0.3251 USDT |
0.3211 USDT |
0.3298 USDT |
0.3211 USDT |
| 2026-01-26 |
0.3272 USDT |
356,038.3700 |
0.3143 USDT |
0.3123 USDT |
0.3387 USDT |
0.3280 USDT |
| 2026-01-25 |
0.3297 USDT |
386,403.0300 |
0.3354 USDT |
0.3108 USDT |
0.3412 USDT |
0.3120 USDT |
| 2026-01-24 |
0.3349 USDT |
159,237.8300 |
0.3352 USDT |
0.3308 USDT |
0.3386 USDT |
0.3321 USDT |
| 2026-01-23 |
0.3354 USDT |
236,225.4700 |
0.3318 USDT |
0.3253 USDT |
0.3424 USDT |
0.3282 USDT |
| 2026-01-22 |
0.3425 USDT |
258,512.6400 |
0.3430 USDT |
0.3351 USDT |
0.3510 USDT |
0.3354 USDT |
| 2026-01-21 |
0.3363 USDT |
450,906.9100 |
0.3260 USDT |
0.3258 USDT |
0.3506 USDT |
0.3447 USDT |
| 2026-01-20 |
0.3408 USDT |
754,324.4400 |
0.3429 USDT |
0.3306 USDT |
0.3514 USDT |
0.3334 USDT |
| 2026-01-19 |
0.3422 USDT |
1,224,840.6900 |
0.3686 USDT |
0.3226 USDT |
0.3686 USDT |
0.3429 USDT |
| 2026-01-18 |
0.3968 USDT |
244,531.1400 |
0.4043 USDT |
0.3888 USDT |
0.4080 USDT |
0.3931 USDT |
| 2026-01-17 |
0.4132 USDT |
206,778.0700 |
0.4056 USDT |
0.4041 USDT |
0.4245 USDT |
0.4119 USDT |
| 2026-01-16 |
0.4054 USDT |
114,378.7200 |
0.4080 USDT |
0.4002 USDT |
0.4095 USDT |
0.4050 USDT |
| 2026-01-15 |
0.4215 USDT |
148,815.9400 |
0.4324 USDT |
0.4131 USDT |
0.4338 USDT |
0.4241 USDT |
| 2026-01-14 |
0.4502 USDT |
445,426.8200 |
0.4458 USDT |
0.4416 USDT |
0.4576 USDT |
0.4508 USDT |
| 2026-01-13 |
0.4064 USDT |
1,110,433.9700 |
0.3994 USDT |
0.3891 USDT |
0.4251 USDT |
0.4194 USDT |
| 2026-01-12 |
0.4126 USDT |
2,275,754.4600 |
0.4070 USDT |
0.3966 USDT |
0.4274 USDT |
0.4100 USDT |
| 2026-01-11 |
0.4095 USDT |
756,560.2900 |
0.4051 USDT |
0.4026 USDT |
0.4158 USDT |
0.4065 USDT |
| 2026-01-10 |
0.4108 USDT |
1,031,014.4200 |
0.4094 USDT |
0.4023 USDT |
0.4204 USDT |
0.4070 USDT |
| 2026-01-09 |
0.4091 USDT |
1,049,712.5400 |
0.4205 USDT |
0.3983 USDT |
0.4224 USDT |
0.4026 USDT |
| 2026-01-08 |
0.4057 USDT |
1,594,757.1000 |
0.4089 USDT |
0.3932 USDT |
0.4241 USDT |
0.4152 USDT |
| 2026-01-07 |
0.4251 USDT |
1,528,741.3200 |
0.4464 USDT |
0.4084 USDT |
0.4499 USDT |
0.4099 USDT |
| 2026-01-06 |
0.4463 USDT |
2,395,946.9200 |
0.4531 USDT |
0.4174 USDT |
0.4693 USDT |
0.4461 USDT |
| 2026-01-05 |
0.4200 USDT |
1,621,718.7900 |
0.4218 USDT |
0.4086 USDT |
0.4366 USDT |
0.4324 USDT |
| 2026-01-04 |
0.4194 USDT |
1,026,874.0500 |
0.4170 USDT |
0.4137 USDT |
0.4256 USDT |
0.4221 USDT |
| 2026-01-03 |
0.4058 USDT |
2,117,463.2100 |
0.4002 USDT |
0.3858 USDT |
0.4285 USDT |
0.4132 USDT |
| 2026-01-02 |
0.3841 USDT |
2,434,141.2900 |
0.3820 USDT |
0.3757 USDT |
0.3949 USDT |
0.3924 USDT |
| 2026-01-01 |
0.3544 USDT |
1,629,011.2000 |
0.3480 USDT |
0.3430 USDT |
0.3668 USDT |
0.3643 USDT |
| 2025-12-31 |
0.3527 USDT |
3,249,257.1700 |
0.3594 USDT |
0.3389 USDT |
0.3604 USDT |
0.3491 USDT |
| 2025-12-30 |
0.3737 USDT |
766,665.5600 |
0.3752 USDT |
0.3673 USDT |
0.3814 USDT |
0.3753 USDT |
| 2025-12-29 |
0.3951 USDT |
1,087,117.0800 |
0.3916 USDT |
0.3809 USDT |
0.4089 USDT |
0.3817 USDT |
| 2025-12-28 |
0.3935 USDT |
748,096.5400 |
0.3985 USDT |
0.3866 USDT |
0.3994 USDT |
0.3866 USDT |
| 2025-12-27 |
0.3915 USDT |
764,363.1400 |
0.3903 USDT |
0.3858 USDT |
0.3967 USDT |
0.3959 USDT |
| 2025-12-26 |
0.3859 USDT |
1,337,949.3100 |
0.3754 USDT |
0.3736 USDT |
0.3931 USDT |
0.3882 USDT |
| 2025-12-25 |
0.3911 USDT |
1,265,429.6400 |
0.3877 USDT |
0.3781 USDT |
0.3974 USDT |
0.3786 USDT |
| 2025-12-24 |
0.3765 USDT |
1,139,633.8700 |
0.3846 USDT |
0.3704 USDT |
0.3870 USDT |
0.3827 USDT |
| 2025-12-23 |
0.3860 USDT |
850,094.3900 |
0.3903 USDT |
0.3747 USDT |
0.3950 USDT |
0.3806 USDT |
| 2025-12-22 |
0.3992 USDT |
626,795.4500 |
0.3950 USDT |
0.3890 USDT |
0.4070 USDT |
0.3979 USDT |
| 2025-12-21 |
0.3927 USDT |
677,164.1000 |
0.4002 USDT |
0.3812 USDT |
0.4020 USDT |
0.3848 USDT |
| 2025-12-20 |
0.3991 USDT |
573,431.0500 |
0.3989 USDT |
0.3944 USDT |
0.4044 USDT |
0.4005 USDT |