Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
1.3745 USDT |
500,657.3700 |
1.4951 USDT |
1.2861 USDT |
1.4957 USDT |
1.3302 USDT |
| 2025-07-22 |
1.4712 USDT |
539,900.1300 |
1.5433 USDT |
1.4106 USDT |
1.5544 USDT |
1.4657 USDT |
| 2025-07-21 |
1.5748 USDT |
513,307.1800 |
1.5496 USDT |
1.5000 USDT |
1.6617 USDT |
1.5296 USDT |
| 2025-07-20 |
1.5851 USDT |
466,270.5900 |
1.5467 USDT |
1.5150 USDT |
1.6342 USDT |
1.5574 USDT |
| 2025-07-19 |
1.5239 USDT |
325,965.8500 |
1.4901 USDT |
1.4454 USDT |
1.5858 USDT |
1.5212 USDT |
| 2025-07-18 |
1.5384 USDT |
689,880.6300 |
1.5240 USDT |
1.4424 USDT |
1.6279 USDT |
1.4820 USDT |
| 2025-07-17 |
1.5359 USDT |
726,750.8200 |
1.4564 USDT |
1.4094 USDT |
1.6139 USDT |
1.5297 USDT |
| 2025-07-16 |
1.4455 USDT |
911,380.4800 |
1.4358 USDT |
1.3578 USDT |
1.5522 USDT |
1.4814 USDT |
| 2025-07-15 |
1.3188 USDT |
627,232.4400 |
1.3154 USDT |
1.2389 USDT |
1.4708 USDT |
1.3671 USDT |
| 2025-07-14 |
1.3746 USDT |
512,658.5800 |
1.3272 USDT |
1.2700 USDT |
1.5376 USDT |
1.3439 USDT |
| 2025-07-13 |
1.3373 USDT |
163,002.5717 |
1.3071 USDT |
1.2900 USDT |
1.3712 USDT |
1.3495 USDT |
| 2025-07-12 |
1.3307 USDT |
175,584.1097 |
1.3495 USDT |
1.2764 USDT |
1.3673 USDT |
1.2909 USDT |
| 2025-07-11 |
1.4115 USDT |
945,731.5900 |
1.3794 USDT |
1.2779 USDT |
1.5376 USDT |
1.4158 USDT |
| 2025-07-10 |
1.2545 USDT |
348,418.1500 |
1.2453 USDT |
1.2336 USDT |
1.2801 USDT |
1.2516 USDT |
| 2025-07-09 |
1.1709 USDT |
256,168.4300 |
1.1560 USDT |
1.1318 USDT |
1.2244 USDT |
1.2165 USDT |
| 2025-07-08 |
1.1225 USDT |
119,769.1100 |
1.1301 USDT |
1.1076 USDT |
1.1497 USDT |
1.1486 USDT |
| 2025-07-07 |
1.1456 USDT |
107,917.8400 |
1.1552 USDT |
1.1204 USDT |
1.1685 USDT |
1.1287 USDT |
| 2025-07-06 |
1.1019 USDT |
50,556.0000 |
1.0977 USDT |
1.0852 USDT |
1.1282 USDT |
1.1210 USDT |
| 2025-07-05 |
1.1063 USDT |
219,923.6400 |
1.1072 USDT |
1.0682 USDT |
1.1275 USDT |
1.0841 USDT |
| 2025-07-04 |
1.1199 USDT |
214,447.7200 |
1.1715 USDT |
1.0723 USDT |
1.1727 USDT |
1.0853 USDT |
| 2025-07-03 |
1.1966 USDT |
261,341.5700 |
1.1914 USDT |
1.1619 USDT |
1.2245 USDT |
1.1692 USDT |
| 2025-07-02 |
1.1281 USDT |
343,756.1400 |
1.0605 USDT |
1.0537 USDT |
1.2037 USDT |
1.1664 USDT |
| 2025-07-01 |
1.0884 USDT |
204,932.3200 |
1.1458 USDT |
1.0523 USDT |
1.1526 USDT |
1.0692 USDT |
| 2025-06-30 |
1.1778 USDT |
236,211.1726 |
1.2172 USDT |
1.1246 USDT |
1.2316 USDT |
1.1325 USDT |
| 2025-06-29 |
1.1081 USDT |
158,709.1400 |
1.0988 USDT |
1.0738 USDT |
1.1281 USDT |
1.1022 USDT |
| 2025-06-28 |
1.0627 USDT |
172,367.5100 |
1.0605 USDT |
1.0446 USDT |
1.0984 USDT |
1.0873 USDT |
| 2025-06-27 |
1.0851 USDT |
320,422.4726 |
1.0693 USDT |
1.0540 USDT |
1.1217 USDT |
1.0710 USDT |
| 2025-06-26 |
1.1123 USDT |
243,608.7300 |
1.1139 USDT |
1.0586 USDT |
1.1831 USDT |
1.0755 USDT |
| 2025-06-25 |
1.1430 USDT |
191,223.2500 |
1.1622 USDT |
1.1180 USDT |
1.1694 USDT |
1.1342 USDT |
| 2025-06-24 |
1.1573 USDT |
231,984.0100 |
1.1527 USDT |
1.1370 USDT |
1.1949 USDT |
1.1498 USDT |
| 2025-06-23 |
1.0279 USDT |
290,701.8200 |
1.0074 USDT |
1.0056 USDT |
1.0576 USDT |
1.0493 USDT |
| 2025-06-22 |
1.0154 USDT |
549,207.0900 |
1.0360 USDT |
0.9654 USDT |
1.0593 USDT |
0.9990 USDT |
| 2025-06-21 |
1.0894 USDT |
514,130.3500 |
1.1281 USDT |
1.0135 USDT |
1.1341 USDT |
1.0308 USDT |
| 2025-06-20 |
1.1586 USDT |
306,903.3720 |
1.1979 USDT |
1.0975 USDT |
1.2306 USDT |
1.1294 USDT |
| 2025-06-19 |
1.2132 USDT |
318,690.6300 |
1.2284 USDT |
1.1645 USDT |
1.2525 USDT |
1.1908 USDT |
| 2025-06-18 |
1.1650 USDT |
386,664.1400 |
1.1867 USDT |
1.1163 USDT |
1.2174 USDT |
1.1641 USDT |
| 2025-06-17 |
1.1632 USDT |
307,926.8100 |
1.1834 USDT |
1.1252 USDT |
1.2060 USDT |
1.1599 USDT |
| 2025-06-16 |
1.2975 USDT |
215,954.7700 |
1.2644 USDT |
1.2418 USDT |
1.3279 USDT |
1.3260 USDT |
| 2025-06-15 |
1.2479 USDT |
224,849.5000 |
1.2285 USDT |
1.2217 USDT |
1.2794 USDT |
1.2635 USDT |
| 2025-06-14 |
1.2613 USDT |
290,192.9800 |
1.3121 USDT |
1.1944 USDT |
1.3146 USDT |
1.2296 USDT |
| 2025-06-13 |
1.2762 USDT |
299,487.1500 |
1.3640 USDT |
1.2273 USDT |
1.3650 USDT |
1.3123 USDT |
| 2025-06-12 |
1.4912 USDT |
287,639.3000 |
1.5588 USDT |
1.4318 USDT |
1.5608 USDT |
1.4661 USDT |
| 2025-06-11 |
1.6423 USDT |
393,209.5300 |
1.6888 USDT |
1.5715 USDT |
1.7094 USDT |
1.6007 USDT |
| 2025-06-10 |
1.5718 USDT |
231,915.9646 |
1.5713 USDT |
1.4997 USDT |
1.7470 USDT |
1.5124 USDT |
| 2025-06-09 |
1.4383 USDT |
218,362.6600 |
1.3953 USDT |
1.3570 USDT |
1.4867 USDT |
1.4655 USDT |
| 2025-06-08 |
1.3828 USDT |
255,572.9000 |
1.3823 USDT |
1.3389 USDT |
1.4215 USDT |
1.3885 USDT |
| 2025-06-07 |
1.4033 USDT |
338,141.6100 |
1.3849 USDT |
1.3750 USDT |
1.4591 USDT |
1.3924 USDT |
| 2025-06-06 |
1.3936 USDT |
756,174.6000 |
1.3053 USDT |
1.2875 USDT |
1.4611 USDT |
1.3543 USDT |
| 2025-06-05 |
1.4604 USDT |
529,288.7924 |
1.4890 USDT |
1.4064 USDT |
1.5190 USDT |
1.4150 USDT |
| 2025-06-04 |
1.5503 USDT |
1,159,529.3300 |
1.5282 USDT |
1.4695 USDT |
1.6296 USDT |
1.5008 USDT |