Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.9507 USDT |
386,646.0200 |
1.9544 USDT |
1.8566 USDT |
2.0547 USDT |
1.8839 USDT |
| 2025-02-22 |
2.0063 USDT |
273,352.9600 |
1.9684 USDT |
1.9229 USDT |
2.1025 USDT |
1.9607 USDT |
| 2025-02-21 |
1.9873 USDT |
579,120.1800 |
1.9582 USDT |
1.8978 USDT |
2.1127 USDT |
1.9458 USDT |
| 2025-02-20 |
1.9021 USDT |
455,670.2500 |
1.7241 USDT |
1.7207 USDT |
2.0019 USDT |
1.9735 USDT |
| 2025-02-19 |
1.7041 USDT |
298,629.3600 |
1.6767 USDT |
1.6337 USDT |
1.7521 USDT |
1.6971 USDT |
| 2025-02-18 |
1.7028 USDT |
627,443.5300 |
1.8094 USDT |
1.5816 USDT |
1.8630 USDT |
1.6703 USDT |
| 2025-02-17 |
1.7927 USDT |
831,167.1300 |
1.6978 USDT |
1.6800 USDT |
1.9105 USDT |
1.8003 USDT |
| 2025-02-16 |
1.6273 USDT |
332,829.3800 |
1.6141 USDT |
1.5636 USDT |
1.7073 USDT |
1.6139 USDT |
| 2025-02-15 |
1.6871 USDT |
279,902.2200 |
1.7432 USDT |
1.5988 USDT |
1.7874 USDT |
1.6155 USDT |
| 2025-02-14 |
1.7206 USDT |
385,907.4100 |
1.7128 USDT |
1.6727 USDT |
1.8143 USDT |
1.7957 USDT |
| 2025-02-13 |
1.6836 USDT |
586,594.8583 |
1.7448 USDT |
1.6079 USDT |
1.7580 USDT |
1.6998 USDT |
| 2025-02-12 |
1.5954 USDT |
851,923.7200 |
1.6539 USDT |
1.5115 USDT |
1.6850 USDT |
1.6198 USDT |
| 2025-02-11 |
1.7590 USDT |
444,377.4300 |
1.7102 USDT |
1.6645 USDT |
1.8260 USDT |
1.7262 USDT |
| 2025-02-10 |
1.7090 USDT |
778,375.1500 |
1.6647 USDT |
1.6229 USDT |
1.7841 USDT |
1.7442 USDT |
| 2025-02-09 |
1.7666 USDT |
591,625.7300 |
1.8203 USDT |
1.6552 USDT |
1.8471 USDT |
1.6642 USDT |
| 2025-02-08 |
1.7371 USDT |
396,684.4700 |
1.6962 USDT |
1.6626 USDT |
1.8413 USDT |
1.8190 USDT |
| 2025-02-07 |
1.7994 USDT |
299,316.9600 |
1.6901 USDT |
1.6862 USDT |
1.9083 USDT |
1.7519 USDT |
| 2025-02-06 |
1.7710 USDT |
342,912.7500 |
1.8778 USDT |
1.6729 USDT |
1.8921 USDT |
1.6875 USDT |
| 2025-02-05 |
1.9018 USDT |
478,982.5000 |
1.9683 USDT |
1.8222 USDT |
1.9825 USDT |
1.8646 USDT |
| 2025-02-04 |
1.9680 USDT |
530,438.3200 |
2.1853 USDT |
1.8540 USDT |
2.1910 USDT |
1.9663 USDT |
| 2025-02-03 |
1.7705 USDT |
3,453,464.2500 |
2.1745 USDT |
1.4147 USDT |
2.1748 USDT |
2.0417 USDT |
| 2025-02-02 |
2.4679 USDT |
701,752.4600 |
2.5684 USDT |
2.2497 USDT |
2.6727 USDT |
2.2926 USDT |
| 2025-02-01 |
2.8777 USDT |
230,406.5000 |
3.0000 USDT |
2.6880 USDT |
3.0751 USDT |
2.6936 USDT |
| 2025-01-31 |
3.0101 USDT |
318,705.0200 |
2.8034 USDT |
2.7235 USDT |
3.2007 USDT |
3.0575 USDT |
| 2025-01-30 |
2.8271 USDT |
227,810.1800 |
2.6341 USDT |
2.5972 USDT |
2.9609 USDT |
2.7979 USDT |
| 2025-01-29 |
2.5571 USDT |
293,556.9600 |
2.4122 USDT |
2.3779 USDT |
2.7953 USDT |
2.7703 USDT |
| 2025-01-28 |
2.6071 USDT |
209,098.8900 |
2.5799 USDT |
2.3965 USDT |
2.7190 USDT |
2.4359 USDT |
| 2025-01-27 |
2.4775 USDT |
407,900.0800 |
2.6499 USDT |
2.3379 USDT |
2.6716 USDT |
2.5811 USDT |
| 2025-01-26 |
2.7987 USDT |
72,766.4900 |
2.8083 USDT |
2.7383 USDT |
2.8700 USDT |
2.7465 USDT |
| 2025-01-25 |
2.8107 USDT |
255,508.4474 |
2.7430 USDT |
2.6787 USDT |
2.9326 USDT |
2.8222 USDT |
| 2025-01-24 |
2.8241 USDT |
572,771.6100 |
2.7339 USDT |
2.5830 USDT |
3.0062 USDT |
2.8894 USDT |
| 2025-01-23 |
2.5902 USDT |
134,733.0400 |
2.5884 USDT |
2.5049 USDT |
2.7272 USDT |
2.6129 USDT |
| 2025-01-22 |
2.6851 USDT |
156,712.5100 |
2.7686 USDT |
2.5605 USDT |
2.8165 USDT |
2.5793 USDT |
| 2025-01-21 |
2.7234 USDT |
243,253.3000 |
2.7339 USDT |
2.5948 USDT |
2.8635 USDT |
2.7744 USDT |
| 2025-01-20 |
2.7645 USDT |
933,303.5400 |
2.7004 USDT |
2.5068 USDT |
3.0930 USDT |
2.7710 USDT |
| 2025-01-19 |
2.9322 USDT |
856,345.2174 |
2.8542 USDT |
2.6500 USDT |
3.1971 USDT |
2.8217 USDT |
| 2025-01-18 |
3.0321 USDT |
204,083.6900 |
3.4460 USDT |
2.8067 USDT |
3.5320 USDT |
2.8312 USDT |
| 2025-01-17 |
3.3714 USDT |
73,891.0700 |
3.2734 USDT |
3.2549 USDT |
3.5200 USDT |
3.5073 USDT |
| 2025-01-16 |
3.3017 USDT |
100,126.0200 |
3.4061 USDT |
3.1953 USDT |
3.4478 USDT |
3.3188 USDT |
| 2025-01-15 |
3.1860 USDT |
174,560.4800 |
3.1166 USDT |
2.9638 USDT |
3.4298 USDT |
3.3894 USDT |
| 2025-01-14 |
3.0132 USDT |
102,677.1200 |
2.9773 USDT |
2.9384 USDT |
3.0820 USDT |
3.0572 USDT |
| 2025-01-13 |
2.8480 USDT |
339,316.0500 |
3.0894 USDT |
2.7000 USDT |
3.2177 USDT |
2.7972 USDT |
| 2025-01-12 |
3.1478 USDT |
88,765.3200 |
3.1076 USDT |
3.0836 USDT |
3.2468 USDT |
3.0937 USDT |
| 2025-01-11 |
3.1033 USDT |
75,598.7400 |
3.1213 USDT |
2.9944 USDT |
3.1949 USDT |
3.1200 USDT |
| 2025-01-10 |
3.1987 USDT |
180,624.5200 |
3.2048 USDT |
3.0650 USDT |
3.3519 USDT |
3.1741 USDT |
| 2025-01-09 |
3.3194 USDT |
116,144.2000 |
3.4181 USDT |
3.1646 USDT |
3.4705 USDT |
3.2504 USDT |
| 2025-01-08 |
3.4507 USDT |
95,719.1300 |
3.5704 USDT |
3.3450 USDT |
3.6524 USDT |
3.4253 USDT |
| 2025-01-07 |
3.8231 USDT |
259,224.7800 |
4.0509 USDT |
3.5923 USDT |
4.0540 USDT |
3.6123 USDT |
| 2025-01-06 |
4.1103 USDT |
138,321.2800 |
4.1213 USDT |
3.9836 USDT |
4.2735 USDT |
4.1127 USDT |
| 2025-01-05 |
4.0198 USDT |
82,075.9876 |
4.0472 USDT |
3.9255 USDT |
4.1422 USDT |
3.9829 USDT |