Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
1.4811 USDT |
291,421.8800 |
1.4011 USDT |
1.3903 USDT |
1.5207 USDT |
1.4540 USDT |
| 2025-09-10 |
1.4040 USDT |
329,079.5400 |
1.4006 USDT |
1.3598 USDT |
1.4725 USDT |
1.4006 USDT |
| 2025-09-09 |
1.4574 USDT |
483,821.0700 |
1.4136 USDT |
1.3745 USDT |
1.5501 USDT |
1.3952 USDT |
| 2025-09-08 |
1.4372 USDT |
343,746.6000 |
1.4031 USDT |
1.3855 USDT |
1.4943 USDT |
1.4163 USDT |
| 2025-09-07 |
1.3905 USDT |
373,509.2294 |
1.2986 USDT |
1.2986 USDT |
1.4402 USDT |
1.3905 USDT |
| 2025-09-06 |
1.3131 USDT |
236,304.0900 |
1.3625 USDT |
1.2771 USDT |
1.3826 USDT |
1.2882 USDT |
| 2025-09-05 |
1.3151 USDT |
512,137.9899 |
1.1922 USDT |
1.1921 USDT |
1.3671 USDT |
1.3237 USDT |
| 2025-09-04 |
1.2067 USDT |
157,575.0369 |
1.2520 USDT |
1.1669 USDT |
1.2556 USDT |
1.1810 USDT |
| 2025-09-03 |
1.2106 USDT |
67,921.4400 |
1.2057 USDT |
1.1905 USDT |
1.2270 USDT |
1.2120 USDT |
| 2025-09-02 |
1.1810 USDT |
99,960.9600 |
1.1403 USDT |
1.1364 USDT |
1.2125 USDT |
1.2082 USDT |
| 2025-09-01 |
1.1824 USDT |
111,946.1200 |
1.1923 USDT |
1.1435 USDT |
1.2243 USDT |
1.1440 USDT |
| 2025-08-31 |
1.2236 USDT |
59,880.0420 |
1.2179 USDT |
1.1986 USDT |
1.2420 USDT |
1.2016 USDT |
| 2025-08-30 |
1.2072 USDT |
66,282.2400 |
1.1971 USDT |
1.1693 USDT |
1.2313 USDT |
1.2184 USDT |
| 2025-08-29 |
1.2260 USDT |
219,581.5600 |
1.2734 USDT |
1.1777 USDT |
1.2785 USDT |
1.1863 USDT |
| 2025-08-28 |
1.2565 USDT |
199,624.8100 |
1.2217 USDT |
1.2090 USDT |
1.2866 USDT |
1.2570 USDT |
| 2025-08-27 |
1.2495 USDT |
657,250.8100 |
1.2576 USDT |
1.2226 USDT |
1.2829 USDT |
1.2389 USDT |
| 2025-08-26 |
1.2405 USDT |
59,580.2100 |
1.2167 USDT |
1.2119 USDT |
1.2747 USDT |
1.2434 USDT |
| 2025-08-25 |
1.3305 USDT |
201,135.0900 |
1.3932 USDT |
1.2775 USDT |
1.4049 USDT |
1.2999 USDT |
| 2025-08-24 |
1.3979 USDT |
237,658.2000 |
1.4465 USDT |
1.3697 USDT |
1.4564 USDT |
1.4389 USDT |
| 2025-08-23 |
1.4508 USDT |
164,172.2900 |
1.5071 USDT |
1.4197 USDT |
1.5109 USDT |
1.4219 USDT |
| 2025-08-22 |
1.3129 USDT |
162,145.2100 |
1.3165 USDT |
1.2763 USDT |
1.3741 USDT |
1.3025 USDT |
| 2025-08-21 |
1.3351 USDT |
23,498.7200 |
1.3460 USDT |
1.3020 USDT |
1.3595 USDT |
1.3078 USDT |
| 2025-08-20 |
1.3359 USDT |
270,303.1900 |
1.2559 USDT |
1.2559 USDT |
1.3814 USDT |
1.3496 USDT |
| 2025-08-19 |
1.3016 USDT |
160,938.2200 |
1.3313 USDT |
1.2654 USDT |
1.3520 USDT |
1.2825 USDT |
| 2025-08-18 |
1.3344 USDT |
509,847.7700 |
1.3878 USDT |
1.2977 USDT |
1.3900 USDT |
1.3349 USDT |
| 2025-08-17 |
1.4110 USDT |
233,448.4800 |
1.3549 USDT |
1.3477 USDT |
1.4561 USDT |
1.4155 USDT |
| 2025-08-16 |
1.3444 USDT |
149,030.8900 |
1.3496 USDT |
1.3127 USDT |
1.3727 USDT |
1.3564 USDT |
| 2025-08-15 |
1.4086 USDT |
408,035.4300 |
1.4075 USDT |
1.3375 USDT |
1.4897 USDT |
1.3813 USDT |
| 2025-08-14 |
1.5388 USDT |
1,065,684.5252 |
1.6661 USDT |
1.4001 USDT |
1.6705 USDT |
1.4295 USDT |
| 2025-08-13 |
1.5201 USDT |
2,413,601.9800 |
1.3987 USDT |
1.3619 USDT |
1.8000 USDT |
1.5918 USDT |
| 2025-08-12 |
1.3866 USDT |
353,747.9400 |
1.3214 USDT |
1.3204 USDT |
1.4352 USDT |
1.4123 USDT |
| 2025-08-11 |
1.4206 USDT |
288,222.1900 |
1.4156 USDT |
1.3467 USDT |
1.4692 USDT |
1.3873 USDT |
| 2025-08-10 |
1.3950 USDT |
239,476.2700 |
1.4335 USDT |
1.3532 USDT |
1.4575 USDT |
1.4031 USDT |
| 2025-08-09 |
1.4199 USDT |
296,613.5400 |
1.3158 USDT |
1.3138 USDT |
1.4577 USDT |
1.4102 USDT |
| 2025-08-08 |
1.2708 USDT |
473,794.5900 |
1.2520 USDT |
1.2340 USDT |
1.3224 USDT |
1.3178 USDT |
| 2025-08-07 |
1.1937 USDT |
355,280.0000 |
1.1460 USDT |
1.1313 USDT |
1.2520 USDT |
1.2520 USDT |
| 2025-08-06 |
1.1412 USDT |
199,536.9300 |
1.1040 USDT |
1.0750 USDT |
1.1735 USDT |
1.1455 USDT |
| 2025-08-05 |
1.1271 USDT |
143,066.9600 |
1.1789 USDT |
1.0921 USDT |
1.1789 USDT |
1.0953 USDT |
| 2025-08-04 |
1.1395 USDT |
123,191.1400 |
1.1223 USDT |
1.1125 USDT |
1.1782 USDT |
1.1713 USDT |
| 2025-08-03 |
1.1083 USDT |
113,551.3100 |
1.0718 USDT |
1.0568 USDT |
1.1252 USDT |
1.1164 USDT |
| 2025-08-02 |
1.0736 USDT |
169,997.7700 |
1.1054 USDT |
1.0312 USDT |
1.1129 USDT |
1.0559 USDT |
| 2025-08-01 |
1.1338 USDT |
437,316.0300 |
1.1599 USDT |
1.1013 USDT |
1.1621 USDT |
1.1403 USDT |
| 2025-07-31 |
1.2523 USDT |
166,430.3100 |
1.2545 USDT |
1.1984 USDT |
1.3024 USDT |
1.2164 USDT |
| 2025-07-30 |
1.2604 USDT |
331,226.0600 |
1.3079 USDT |
1.1885 USDT |
1.3246 USDT |
1.2443 USDT |
| 2025-07-29 |
1.3226 USDT |
371,755.9400 |
1.2977 USDT |
1.2727 USDT |
1.3826 USDT |
1.3091 USDT |
| 2025-07-28 |
1.3875 USDT |
328,083.3200 |
1.4111 USDT |
1.2850 USDT |
1.4805 USDT |
1.2930 USDT |
| 2025-07-27 |
1.3882 USDT |
273,649.2900 |
1.3537 USDT |
1.3452 USDT |
1.4320 USDT |
1.4254 USDT |
| 2025-07-26 |
1.3613 USDT |
171,474.7000 |
1.3582 USDT |
1.3435 USDT |
1.3815 USDT |
1.3556 USDT |
| 2025-07-25 |
1.3288 USDT |
356,013.1400 |
1.2955 USDT |
1.2466 USDT |
1.4028 USDT |
1.3151 USDT |
| 2025-07-24 |
1.3091 USDT |
282,737.6300 |
1.3285 USDT |
1.2401 USDT |
1.3618 USDT |
1.3270 USDT |