Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
1.5348 USDT |
501,346.8000 |
1.5012 USDT |
1.4886 USDT |
1.5758 USDT |
1.5012 USDT |
| 2025-06-02 |
1.3606 USDT |
347,080.3300 |
1.3810 USDT |
1.3182 USDT |
1.4177 USDT |
1.3964 USDT |
| 2025-06-01 |
1.3420 USDT |
316,454.9500 |
1.3497 USDT |
1.2776 USDT |
1.4202 USDT |
1.3642 USDT |
| 2025-05-31 |
1.2989 USDT |
1,116,877.5300 |
1.2881 USDT |
1.2050 USDT |
1.3838 USDT |
1.3710 USDT |
| 2025-05-30 |
1.5278 USDT |
464,112.9600 |
1.5872 USDT |
1.4760 USDT |
1.5978 USDT |
1.4921 USDT |
| 2025-05-29 |
1.6814 USDT |
1,060,202.5900 |
1.6000 USDT |
1.5908 USDT |
1.8023 USDT |
1.6353 USDT |
| 2025-05-28 |
1.5485 USDT |
202,830.9900 |
1.5297 USDT |
1.4782 USDT |
1.6100 USDT |
1.5617 USDT |
| 2025-05-27 |
1.5339 USDT |
734,748.1800 |
1.4447 USDT |
1.3950 USDT |
1.6125 USDT |
1.6075 USDT |
| 2025-05-26 |
1.4844 USDT |
167,264.1700 |
1.4267 USDT |
1.4137 USDT |
1.5286 USDT |
1.4273 USDT |
| 2025-05-25 |
1.3573 USDT |
146,463.1500 |
1.4039 USDT |
1.3185 USDT |
1.4147 USDT |
1.3784 USDT |
| 2025-05-24 |
1.4235 USDT |
177,163.5100 |
1.3958 USDT |
1.3854 USDT |
1.4726 USDT |
1.4231 USDT |
| 2025-05-23 |
1.5524 USDT |
733,557.6800 |
1.5962 USDT |
1.4325 USDT |
1.7048 USDT |
1.4432 USDT |
| 2025-05-22 |
1.5692 USDT |
494,158.2600 |
1.5288 USDT |
1.5086 USDT |
1.6175 USDT |
1.5434 USDT |
| 2025-05-21 |
1.4930 USDT |
1,374,201.0900 |
1.4118 USDT |
1.3705 USDT |
1.5718 USDT |
1.5358 USDT |
| 2025-05-20 |
1.3933 USDT |
732,120.0310 |
1.3642 USDT |
1.3332 USDT |
1.4421 USDT |
1.4129 USDT |
| 2025-05-19 |
1.3411 USDT |
872,461.9200 |
1.4861 USDT |
1.2698 USDT |
1.4957 USDT |
1.3440 USDT |
| 2025-05-18 |
1.3736 USDT |
1,013,096.9900 |
1.2093 USDT |
1.2000 USDT |
1.5130 USDT |
1.3622 USDT |
| 2025-05-17 |
1.2334 USDT |
271,096.3600 |
1.2863 USDT |
1.1910 USDT |
1.2931 USDT |
1.1910 USDT |
| 2025-05-16 |
1.3620 USDT |
720,092.2097 |
1.3728 USDT |
1.2951 USDT |
1.3991 USDT |
1.3064 USDT |
| 2025-05-15 |
1.3973 USDT |
1,605,816.9100 |
1.4535 USDT |
1.2738 USDT |
1.5478 USDT |
1.3732 USDT |
| 2025-05-14 |
1.5259 USDT |
753,988.1298 |
1.5859 USDT |
1.4460 USDT |
1.6300 USDT |
1.4838 USDT |
| 2025-05-13 |
1.3956 USDT |
1,078,895.3900 |
1.3345 USDT |
1.2280 USDT |
1.5952 USDT |
1.5712 USDT |
| 2025-05-12 |
1.3832 USDT |
1,141,273.3965 |
1.3898 USDT |
1.2285 USDT |
1.4885 USDT |
1.2935 USDT |
| 2025-05-11 |
1.3992 USDT |
1,035,674.0700 |
1.4726 USDT |
1.3253 USDT |
1.4858 USDT |
1.3778 USDT |
| 2025-05-10 |
1.2795 USDT |
852,921.4000 |
1.2356 USDT |
1.2100 USDT |
1.3547 USDT |
1.3269 USDT |
| 2025-05-09 |
1.2176 USDT |
1,640,194.6000 |
1.1302 USDT |
1.0839 USDT |
1.4011 USDT |
1.1895 USDT |
| 2025-05-08 |
0.9167 USDT |
1,221,397.0400 |
0.7760 USDT |
0.7744 USDT |
1.0247 USDT |
0.9911 USDT |
| 2025-05-07 |
0.7718 USDT |
267,740.9900 |
0.7976 USDT |
0.7437 USDT |
0.8076 USDT |
0.7625 USDT |
| 2025-05-06 |
0.7909 USDT |
213,814.2400 |
0.8009 USDT |
0.7711 USDT |
0.8096 USDT |
0.7980 USDT |
| 2025-05-05 |
0.8344 USDT |
342,070.3300 |
0.8373 USDT |
0.8020 USDT |
0.8543 USDT |
0.8116 USDT |
| 2025-05-04 |
0.8711 USDT |
209,818.4100 |
0.8729 USDT |
0.8595 USDT |
0.8897 USDT |
0.8717 USDT |
| 2025-05-03 |
0.9091 USDT |
131,772.4100 |
0.9693 USDT |
0.8504 USDT |
0.9694 USDT |
0.8618 USDT |
| 2025-05-02 |
0.9795 USDT |
274,451.2700 |
1.0074 USDT |
0.9545 USDT |
1.0207 USDT |
0.9669 USDT |
| 2025-05-01 |
0.9757 USDT |
196,316.4200 |
0.9306 USDT |
0.9185 USDT |
1.0129 USDT |
1.0044 USDT |
| 2025-04-30 |
0.9283 USDT |
157,113.8800 |
0.9265 USDT |
0.8911 USDT |
0.9651 USDT |
0.9098 USDT |
| 2025-04-29 |
0.9565 USDT |
144,187.6000 |
0.9551 USDT |
0.9112 USDT |
0.9795 USDT |
0.9253 USDT |
| 2025-04-28 |
0.9479 USDT |
156,539.6800 |
0.9105 USDT |
0.8854 USDT |
0.9860 USDT |
0.9598 USDT |
| 2025-04-27 |
0.9613 USDT |
134,606.5000 |
1.0169 USDT |
0.9199 USDT |
1.0282 USDT |
0.9292 USDT |
| 2025-04-26 |
1.0116 USDT |
129,454.6000 |
0.9793 USDT |
0.9762 USDT |
1.0355 USDT |
1.0015 USDT |
| 2025-04-25 |
0.9875 USDT |
214,349.5596 |
0.9608 USDT |
0.9362 USDT |
1.0154 USDT |
0.9700 USDT |
| 2025-04-24 |
0.9319 USDT |
259,900.8100 |
0.9460 USDT |
0.8926 USDT |
0.9717 USDT |
0.9587 USDT |
| 2025-04-23 |
0.9597 USDT |
436,624.1400 |
0.9175 USDT |
0.9132 USDT |
0.9873 USDT |
0.9413 USDT |
| 2025-04-22 |
0.8538 USDT |
342,059.7600 |
0.8241 USDT |
0.8004 USDT |
0.9113 USDT |
0.8866 USDT |
| 2025-04-21 |
0.8571 USDT |
234,432.2400 |
0.8366 USDT |
0.8257 USDT |
0.8794 USDT |
0.8460 USDT |
| 2025-04-20 |
0.8464 USDT |
127,270.0800 |
0.8392 USDT |
0.8227 USDT |
0.8660 USDT |
0.8330 USDT |
| 2025-04-19 |
0.8283 USDT |
42,746.3100 |
0.8198 USDT |
0.8182 USDT |
0.8460 USDT |
0.8242 USDT |
| 2025-04-18 |
0.8114 USDT |
74,529.4100 |
0.7909 USDT |
0.7811 USDT |
0.8266 USDT |
0.8190 USDT |
| 2025-04-17 |
0.7833 USDT |
231,787.5600 |
0.7873 USDT |
0.7600 USDT |
0.8080 USDT |
0.7972 USDT |
| 2025-04-16 |
0.7834 USDT |
280,455.7300 |
0.7718 USDT |
0.7614 USDT |
0.8040 USDT |
0.7882 USDT |
| 2025-04-15 |
0.7990 USDT |
305,174.7100 |
0.7978 USDT |
0.7668 USDT |
0.8639 USDT |
0.7742 USDT |