Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1.2393 USDT |
464,191.3176 |
1.2411 USDT |
1.1920 USDT |
1.2893 USDT |
1.2462 USDT |
| 2025-10-15 |
1.3120 USDT |
1,102,556.8700 |
1.3210 USDT |
1.2246 USDT |
1.4166 USDT |
1.2393 USDT |
| 2025-10-14 |
1.3171 USDT |
687,006.3500 |
1.3993 USDT |
1.2392 USDT |
1.4108 USDT |
1.3353 USDT |
| 2025-10-13 |
1.3486 USDT |
839,501.0300 |
1.3589 USDT |
1.2820 USDT |
1.4058 USDT |
1.3919 USDT |
| 2025-10-12 |
1.2849 USDT |
1,324,624.8600 |
1.1288 USDT |
1.1021 USDT |
1.4770 USDT |
1.4137 USDT |
| 2025-10-11 |
1.2535 USDT |
1,306,658.6000 |
1.1914 USDT |
1.1845 USDT |
1.3335 USDT |
1.2035 USDT |
| 2025-10-10 |
1.7251 USDT |
441,209.8303 |
1.7947 USDT |
1.6218 USDT |
1.8295 USDT |
1.6317 USDT |
| 2025-10-09 |
1.7822 USDT |
324,755.3989 |
1.8464 USDT |
1.7235 USDT |
1.8530 USDT |
1.7967 USDT |
| 2025-10-08 |
1.9228 USDT |
524,084.7900 |
1.9679 USDT |
1.8814 USDT |
1.9969 USDT |
1.8963 USDT |
| 2025-10-07 |
1.9665 USDT |
662,123.7800 |
1.9479 USDT |
1.8813 USDT |
2.0551 USDT |
1.8991 USDT |
| 2025-10-06 |
1.9943 USDT |
1,115,261.9800 |
1.8604 USDT |
1.8378 USDT |
2.1620 USDT |
1.9786 USDT |
| 2025-10-05 |
1.9541 USDT |
1,134,451.3200 |
1.9666 USDT |
1.8639 USDT |
2.0311 USDT |
1.8798 USDT |
| 2025-10-04 |
1.8920 USDT |
602,496.3904 |
1.9100 USDT |
1.8051 USDT |
1.9660 USDT |
1.9356 USDT |
| 2025-10-03 |
1.8194 USDT |
967,827.4432 |
1.7844 USDT |
1.7292 USDT |
1.9275 USDT |
1.8768 USDT |
| 2025-10-02 |
1.7156 USDT |
2,024,443.8198 |
1.5156 USDT |
1.5095 USDT |
1.8417 USDT |
1.7796 USDT |
| 2025-10-01 |
1.4438 USDT |
642,727.5100 |
1.4496 USDT |
1.3829 USDT |
1.4848 USDT |
1.4453 USDT |
| 2025-09-30 |
1.5298 USDT |
1,725,788.4500 |
1.6467 USDT |
1.5040 USDT |
1.6633 USDT |
1.5110 USDT |
| 2025-09-29 |
1.7276 USDT |
756,540.2300 |
1.8895 USDT |
1.6232 USDT |
1.8908 USDT |
1.6500 USDT |
| 2025-09-28 |
1.8333 USDT |
536,906.9437 |
1.8891 USDT |
1.7915 USDT |
1.8925 USDT |
1.8599 USDT |
| 2025-09-27 |
1.7932 USDT |
784,354.1800 |
1.7588 USDT |
1.6989 USDT |
1.9546 USDT |
1.9535 USDT |
| 2025-09-26 |
1.7025 USDT |
452,432.0500 |
1.7074 USDT |
1.6365 USDT |
1.7485 USDT |
1.7004 USDT |
| 2025-09-25 |
1.7246 USDT |
348,933.8300 |
1.7955 USDT |
1.6718 USDT |
1.7961 USDT |
1.7105 USDT |
| 2025-09-24 |
1.7953 USDT |
1,400,707.4200 |
1.6637 USDT |
1.5993 USDT |
1.8999 USDT |
1.8446 USDT |
| 2025-09-23 |
1.7264 USDT |
1,125,337.9965 |
1.8129 USDT |
1.6546 USDT |
1.8459 USDT |
1.6603 USDT |
| 2025-09-22 |
1.7333 USDT |
1,334,754.7400 |
1.7582 USDT |
1.5553 USDT |
1.8541 USDT |
1.7911 USDT |
| 2025-09-21 |
1.8217 USDT |
661,313.0300 |
1.8413 USDT |
1.7510 USDT |
1.9164 USDT |
1.7828 USDT |
| 2025-09-20 |
1.8335 USDT |
1,055,635.0100 |
1.8174 USDT |
1.7786 USDT |
1.9039 USDT |
1.8517 USDT |
| 2025-09-19 |
1.8851 USDT |
873,690.6400 |
1.8825 USDT |
1.8285 USDT |
1.9664 USDT |
1.8442 USDT |
| 2025-09-18 |
1.9571 USDT |
2,174,459.9200 |
1.8150 USDT |
1.7736 USDT |
2.0982 USDT |
1.9133 USDT |
| 2025-09-17 |
1.6298 USDT |
2,111,349.2500 |
1.5338 USDT |
1.4942 USDT |
1.8989 USDT |
1.8227 USDT |
| 2025-09-16 |
1.5506 USDT |
566,729.7900 |
1.5617 USDT |
1.5054 USDT |
1.5935 USDT |
1.5380 USDT |
| 2025-09-15 |
1.6081 USDT |
1,032,464.9900 |
1.6047 USDT |
1.4876 USDT |
1.6679 USDT |
1.5061 USDT |
| 2025-09-14 |
1.6418 USDT |
336,316.7500 |
1.7167 USDT |
1.5580 USDT |
1.7345 USDT |
1.6311 USDT |
| 2025-09-13 |
1.6144 USDT |
754,349.8600 |
1.5334 USDT |
1.5145 USDT |
1.7670 USDT |
1.7122 USDT |
| 2025-09-12 |
1.4874 USDT |
619,388.9700 |
1.5071 USDT |
1.4390 USDT |
1.5521 USDT |
1.5279 USDT |