Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
2.3798 USDT |
175,745.9700 |
2.4006 USDT |
2.3057 USDT |
2.4625 USDT |
2.3305 USDT |
| 2024-11-14 |
2.5358 USDT |
311,174.5700 |
2.5436 USDT |
2.3618 USDT |
2.7008 USDT |
2.3762 USDT |
| 2024-11-13 |
2.6014 USDT |
273,790.0500 |
2.7958 USDT |
2.4834 USDT |
2.8490 USDT |
2.5976 USDT |
| 2024-11-12 |
2.9283 USDT |
391,046.2100 |
3.2351 USDT |
2.6727 USDT |
3.2657 USDT |
2.7660 USDT |
| 2024-11-11 |
3.1070 USDT |
342,279.0555 |
3.1912 USDT |
2.9729 USDT |
3.2975 USDT |
3.2391 USDT |
| 2024-11-10 |
3.2538 USDT |
272,255.6237 |
3.2473 USDT |
3.1365 USDT |
3.4563 USDT |
3.1910 USDT |
| 2024-11-09 |
3.1545 USDT |
312,493.3900 |
3.0380 USDT |
2.9411 USDT |
3.3152 USDT |
3.1311 USDT |
| 2024-11-08 |
3.1286 USDT |
487,723.4600 |
3.1826 USDT |
2.9692 USDT |
3.3543 USDT |
3.0444 USDT |
| 2024-11-07 |
3.0993 USDT |
358,811.6700 |
2.8765 USDT |
2.8414 USDT |
3.2776 USDT |
3.1116 USDT |
| 2024-11-06 |
2.6944 USDT |
424,541.1500 |
2.4072 USDT |
2.4072 USDT |
2.8242 USDT |
2.7977 USDT |
| 2024-11-05 |
2.4338 USDT |
171,531.5392 |
2.3587 USDT |
2.3428 USDT |
2.5861 USDT |
2.4015 USDT |
| 2024-11-04 |
2.4169 USDT |
177,972.9500 |
2.4447 USDT |
2.3563 USDT |
2.4835 USDT |
2.4070 USDT |
| 2024-11-03 |
2.3610 USDT |
323,544.6900 |
2.3577 USDT |
2.2469 USDT |
2.4340 USDT |
2.4054 USDT |
| 2024-11-02 |
2.4571 USDT |
234,162.7500 |
2.5224 USDT |
2.3167 USDT |
2.5760 USDT |
2.3671 USDT |
| 2024-11-01 |
2.7451 USDT |
135,711.4900 |
2.7420 USDT |
2.6298 USDT |
2.8360 USDT |
2.6601 USDT |
| 2024-10-31 |
2.8862 USDT |
148,510.1700 |
2.9564 USDT |
2.7768 USDT |
2.9714 USDT |
2.8058 USDT |
| 2024-10-30 |
2.9366 USDT |
454,899.7800 |
2.8486 USDT |
2.8002 USDT |
3.1864 USDT |
3.0143 USDT |
| 2024-10-29 |
2.8652 USDT |
521,480.6000 |
2.8656 USDT |
2.7784 USDT |
3.0222 USDT |
2.8594 USDT |
| 2024-10-28 |
2.7614 USDT |
325,528.0680 |
2.8422 USDT |
2.6583 USDT |
2.9274 USDT |
2.8821 USDT |
| 2024-10-27 |
2.8851 USDT |
269,033.0300 |
2.9515 USDT |
2.8096 USDT |
2.9936 USDT |
2.8611 USDT |
| 2024-10-26 |
2.8195 USDT |
302,721.2100 |
2.7628 USDT |
2.7062 USDT |
2.9207 USDT |
2.8954 USDT |
| 2024-10-25 |
3.0056 USDT |
562,972.8938 |
3.2488 USDT |
2.5845 USDT |
3.2934 USDT |
2.7706 USDT |
| 2024-10-24 |
3.2310 USDT |
305,783.4500 |
3.2236 USDT |
3.1564 USDT |
3.3246 USDT |
3.2044 USDT |
| 2024-10-23 |
3.3584 USDT |
428,637.4900 |
3.4320 USDT |
3.1670 USDT |
3.5291 USDT |
3.2448 USDT |
| 2024-10-22 |
3.4444 USDT |
244,293.9100 |
3.4730 USDT |
3.3661 USDT |
3.5454 USDT |
3.4161 USDT |
| 2024-10-21 |
3.6037 USDT |
340,678.8498 |
3.7529 USDT |
3.4391 USDT |
3.8360 USDT |
3.4838 USDT |
| 2024-10-20 |
3.6541 USDT |
461,405.3800 |
3.6769 USDT |
3.4687 USDT |
3.7954 USDT |
3.7107 USDT |
| 2024-10-19 |
3.6444 USDT |
346,553.1700 |
3.6126 USDT |
3.5608 USDT |
3.7248 USDT |
3.6307 USDT |
| 2024-10-18 |
3.4843 USDT |
773,496.1300 |
3.2533 USDT |
3.2512 USDT |
3.6329 USDT |
3.5670 USDT |
| 2024-10-17 |
3.2114 USDT |
434,447.3890 |
3.3330 USDT |
3.1039 USDT |
3.4101 USDT |
3.1691 USDT |
| 2024-10-16 |
3.3534 USDT |
633,746.9800 |
3.5123 USDT |
3.2524 USDT |
3.5901 USDT |
3.3267 USDT |
| 2024-10-15 |
3.5955 USDT |
357,392.7500 |
3.7818 USDT |
3.4069 USDT |
3.8109 USDT |
3.5911 USDT |
| 2024-10-14 |
3.6536 USDT |
507,888.3793 |
3.5690 USDT |
3.4665 USDT |
3.8019 USDT |
3.6903 USDT |
| 2024-10-13 |
3.6695 USDT |
874,386.0180 |
3.7391 USDT |
3.4843 USDT |
3.7652 USDT |
3.5323 USDT |
| 2024-10-12 |
3.8727 USDT |
450,857.7178 |
3.9211 USDT |
3.7519 USDT |
4.0189 USDT |
3.7762 USDT |
| 2024-10-11 |
3.8964 USDT |
717,553.3457 |
3.7348 USDT |
3.6795 USDT |
4.1301 USDT |
3.9631 USDT |
| 2024-10-10 |
3.6860 USDT |
656,481.1599 |
3.6641 USDT |
3.4823 USDT |
3.8574 USDT |
3.7432 USDT |
| 2024-10-09 |
3.8938 USDT |
1,399,923.0014 |
3.7285 USDT |
3.6323 USDT |
4.1646 USDT |
3.6679 USDT |
| 2024-10-08 |
3.7304 USDT |
1,503,062.0300 |
3.3613 USDT |
3.3407 USDT |
4.0440 USDT |
3.7122 USDT |
| 2024-10-07 |
3.4675 USDT |
554,216.1500 |
3.2901 USDT |
3.2865 USDT |
3.6745 USDT |
3.3907 USDT |
| 2024-10-06 |
3.1864 USDT |
482,312.8689 |
3.1807 USDT |
3.0510 USDT |
3.3232 USDT |
3.2940 USDT |
| 2024-10-05 |
3.4398 USDT |
445,873.9200 |
3.5750 USDT |
3.2516 USDT |
3.6201 USDT |
3.2695 USDT |
| 2024-10-04 |
3.5119 USDT |
1,414,562.4687 |
3.3536 USDT |
3.2711 USDT |
3.7113 USDT |
3.5992 USDT |
| 2024-10-03 |
3.4494 USDT |
1,530,220.8108 |
3.2562 USDT |
3.1740 USDT |
3.7160 USDT |
3.5743 USDT |
| 2024-10-02 |
3.8895 USDT |
1,248,299.9500 |
4.0161 USDT |
3.4982 USDT |
4.2512 USDT |
3.5793 USDT |
| 2024-10-01 |
4.0651 USDT |
3,782,469.0195 |
0.4000 USDT |
0.4000 USDT |
4.5700 USDT |
4.0773 USDT |