Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.3991 USDT |
573,431.0500 |
0.3989 USDT |
0.3944 USDT |
0.4044 USDT |
0.4005 USDT |
| 2025-12-19 |
0.3878 USDT |
1,204,381.6600 |
0.3719 USDT |
0.3675 USDT |
0.4022 USDT |
0.3976 USDT |
| 2025-12-18 |
0.3875 USDT |
1,069,284.9100 |
0.3839 USDT |
0.3751 USDT |
0.4066 USDT |
0.4000 USDT |
| 2025-12-17 |
0.4024 USDT |
1,154,149.7100 |
0.4063 USDT |
0.3857 USDT |
0.4222 USDT |
0.3876 USDT |
| 2025-12-16 |
0.4107 USDT |
875,258.9800 |
0.4092 USDT |
0.3999 USDT |
0.4270 USDT |
0.4204 USDT |
| 2025-12-15 |
0.4301 USDT |
675,516.4800 |
0.4224 USDT |
0.4099 USDT |
0.4485 USDT |
0.4123 USDT |
| 2025-12-14 |
0.4371 USDT |
424,951.1800 |
0.4460 USDT |
0.4248 USDT |
0.4486 USDT |
0.4287 USDT |
| 2025-12-13 |
0.4497 USDT |
236,816.2600 |
0.4479 USDT |
0.4427 USDT |
0.4582 USDT |
0.4518 USDT |
| 2025-12-12 |
0.4589 USDT |
1,175,095.3600 |
0.4685 USDT |
0.4356 USDT |
0.4821 USDT |
0.4484 USDT |
| 2025-12-11 |
0.4568 USDT |
593,705.0200 |
0.4763 USDT |
0.4463 USDT |
0.4766 USDT |
0.4508 USDT |
| 2025-12-10 |
0.4949 USDT |
2,201,634.2000 |
0.5130 USDT |
0.4750 USDT |
0.5320 USDT |
0.5165 USDT |
| 2025-12-09 |
0.5046 USDT |
2,047,587.1100 |
0.4775 USDT |
0.4657 USDT |
0.5461 USDT |
0.5107 USDT |
| 2025-12-08 |
0.4877 USDT |
1,746,189.2200 |
0.4743 USDT |
0.4693 USDT |
0.5097 USDT |
0.4880 USDT |
| 2025-12-07 |
0.4933 USDT |
879,158.7100 |
0.5116 USDT |
0.4689 USDT |
0.5169 USDT |
0.4983 USDT |
| 2025-12-06 |
0.5075 USDT |
847,208.8700 |
0.5147 USDT |
0.4988 USDT |
0.5211 USDT |
0.5130 USDT |
| 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 |