Identifier on Kucoin: EIGEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
4.0318 USDT |
181,252.0200 |
4.0368 USDT |
3.8938 USDT |
4.1946 USDT |
4.0313 USDT |
| 2025-01-03 |
3.8027 USDT |
194,710.7300 |
3.7462 USDT |
3.5800 USDT |
4.0931 USDT |
4.0443 USDT |
| 2025-01-02 |
3.7628 USDT |
187,032.8300 |
3.6370 USDT |
3.6132 USDT |
3.9424 USDT |
3.7490 USDT |
| 2025-01-01 |
3.5362 USDT |
124,542.5500 |
3.5171 USDT |
3.3938 USDT |
3.6990 USDT |
3.5853 USDT |
| 2024-12-31 |
3.6523 USDT |
174,441.1900 |
3.6714 USDT |
3.4668 USDT |
3.8500 USDT |
3.4784 USDT |
| 2024-12-30 |
3.5575 USDT |
342,106.9600 |
3.3216 USDT |
3.3040 USDT |
3.7761 USDT |
3.7431 USDT |
| 2024-12-29 |
3.4607 USDT |
59,529.9000 |
3.5781 USDT |
3.3397 USDT |
3.5898 USDT |
3.3525 USDT |
| 2024-12-28 |
3.3825 USDT |
64,241.1200 |
3.3981 USDT |
3.3204 USDT |
3.5399 USDT |
3.5003 USDT |
| 2024-12-27 |
3.4769 USDT |
142,017.6100 |
3.3377 USDT |
3.3139 USDT |
3.6134 USDT |
3.4854 USDT |
| 2024-12-26 |
3.4427 USDT |
198,624.0600 |
3.7592 USDT |
3.2952 USDT |
3.8038 USDT |
3.3325 USDT |
| 2024-12-25 |
3.7736 USDT |
182,475.4500 |
3.9708 USDT |
3.6800 USDT |
3.9737 USDT |
3.7700 USDT |
| 2024-12-24 |
3.8981 USDT |
158,022.9000 |
3.9003 USDT |
3.7254 USDT |
4.0515 USDT |
3.9311 USDT |
| 2024-12-23 |
3.6926 USDT |
110,480.5600 |
3.6060 USDT |
3.5205 USDT |
3.8354 USDT |
3.7143 USDT |
| 2024-12-22 |
3.7265 USDT |
186,482.6900 |
3.7681 USDT |
3.5800 USDT |
3.8469 USDT |
3.6541 USDT |
| 2024-12-21 |
4.0055 USDT |
271,527.7900 |
4.1816 USDT |
3.6626 USDT |
4.4831 USDT |
3.7418 USDT |
| 2024-12-20 |
3.8946 USDT |
589,524.5299 |
4.2380 USDT |
3.5126 USDT |
4.3253 USDT |
3.9629 USDT |
| 2024-12-19 |
4.5984 USDT |
499,458.0800 |
4.9637 USDT |
4.1400 USDT |
5.0881 USDT |
4.2370 USDT |
| 2024-12-18 |
5.0816 USDT |
519,068.4900 |
5.0725 USDT |
4.6242 USDT |
5.3928 USDT |
5.1465 USDT |
| 2024-12-17 |
5.3071 USDT |
302,686.5000 |
5.4928 USDT |
5.0273 USDT |
5.6571 USDT |
5.0420 USDT |
| 2024-12-16 |
5.0639 USDT |
227,659.5400 |
5.0369 USDT |
4.8723 USDT |
5.2786 USDT |
4.9275 USDT |
| 2024-12-15 |
4.8158 USDT |
228,569.9200 |
4.6258 USDT |
4.5273 USDT |
5.0700 USDT |
4.8444 USDT |
| 2024-12-14 |
4.6942 USDT |
184,685.3100 |
4.9026 USDT |
4.4870 USDT |
4.9963 USDT |
4.5019 USDT |
| 2024-12-13 |
4.9299 USDT |
332,675.9300 |
4.9093 USDT |
4.7428 USDT |
5.1967 USDT |
4.9005 USDT |
| 2024-12-12 |
5.1118 USDT |
581,932.6300 |
5.1219 USDT |
4.7675 USDT |
5.3907 USDT |
4.8664 USDT |
| 2024-12-11 |
4.7429 USDT |
588,489.9100 |
4.3000 USDT |
4.1630 USDT |
5.2923 USDT |
5.0945 USDT |
| 2024-12-10 |
4.4421 USDT |
855,637.5000 |
4.5653 USDT |
4.0600 USDT |
4.8518 USDT |
4.2864 USDT |
| 2024-12-09 |
4.6641 USDT |
317,340.9095 |
4.7787 USDT |
4.3600 USDT |
4.9457 USDT |
4.7664 USDT |
| 2024-12-08 |
4.6037 USDT |
210,023.2800 |
4.4556 USDT |
4.3739 USDT |
4.8552 USDT |
4.8290 USDT |
| 2024-12-07 |
4.6890 USDT |
293,239.4200 |
4.7395 USDT |
4.3548 USDT |
5.0121 USDT |
4.4856 USDT |
| 2024-12-06 |
4.5133 USDT |
584,746.5096 |
3.8205 USDT |
3.7981 USDT |
5.0691 USDT |
4.7325 USDT |
| 2024-12-05 |
3.8426 USDT |
257,107.3900 |
3.8468 USDT |
3.6660 USDT |
3.9928 USDT |
3.9139 USDT |
| 2024-12-04 |
4.0153 USDT |
497,088.0000 |
3.9585 USDT |
3.8097 USDT |
4.3441 USDT |
3.9231 USDT |
| 2024-12-03 |
3.8345 USDT |
369,155.4900 |
3.8600 USDT |
3.5437 USDT |
3.9724 USDT |
3.8762 USDT |
| 2024-12-02 |
3.6773 USDT |
224,266.6500 |
3.8432 USDT |
3.3636 USDT |
3.9218 USDT |
3.8076 USDT |
| 2024-12-01 |
3.8751 USDT |
277,294.6300 |
3.6262 USDT |
3.5909 USDT |
4.1182 USDT |
3.8284 USDT |
| 2024-11-30 |
3.7551 USDT |
195,426.8200 |
3.5582 USDT |
3.5439 USDT |
3.9610 USDT |
3.5922 USDT |
| 2024-11-29 |
3.5909 USDT |
149,392.5600 |
3.6362 USDT |
3.5051 USDT |
3.7056 USDT |
3.5445 USDT |
| 2024-11-28 |
3.7483 USDT |
297,988.4000 |
3.8572 USDT |
3.5575 USDT |
3.9286 USDT |
3.5823 USDT |
| 2024-11-27 |
3.6619 USDT |
728,706.1700 |
3.3727 USDT |
3.2788 USDT |
4.1424 USDT |
4.0986 USDT |
| 2024-11-26 |
3.1740 USDT |
467,587.8200 |
3.1665 USDT |
2.9052 USDT |
3.3750 USDT |
3.3095 USDT |
| 2024-11-25 |
3.0999 USDT |
494,648.7499 |
2.9301 USDT |
2.8880 USDT |
3.3659 USDT |
3.1383 USDT |
| 2024-11-24 |
2.7830 USDT |
377,629.4900 |
2.7765 USDT |
2.5266 USDT |
3.0944 USDT |
2.7115 USDT |
| 2024-11-23 |
2.6708 USDT |
285,664.5000 |
2.5907 USDT |
2.5188 USDT |
2.7974 USDT |
2.7333 USDT |
| 2024-11-22 |
2.5591 USDT |
288,459.5400 |
2.6104 USDT |
2.4269 USDT |
2.7439 USDT |
2.4902 USDT |
| 2024-11-21 |
2.5120 USDT |
666,972.2800 |
2.2134 USDT |
2.1460 USDT |
2.8255 USDT |
2.6107 USDT |
| 2024-11-20 |
2.3309 USDT |
253,858.3900 |
2.4077 USDT |
2.1797 USDT |
2.4191 USDT |
2.2173 USDT |
| 2024-11-19 |
2.4769 USDT |
204,766.9799 |
2.6839 USDT |
2.4141 USDT |
2.6893 USDT |
2.4335 USDT |
| 2024-11-18 |
2.4291 USDT |
374,302.9400 |
2.4003 USDT |
2.2740 USDT |
2.6324 USDT |
2.5649 USDT |
| 2024-11-17 |
2.4487 USDT |
128,098.9700 |
2.4937 USDT |
2.3541 USDT |
2.5356 USDT |
2.4175 USDT |
| 2024-11-16 |
2.4919 USDT |
227,374.5800 |
2.4384 USDT |
2.3763 USDT |
2.6435 USDT |
2.5058 USDT |