Eigen (EIGEN) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Eigen (EIGEN) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Eigen cotiza a $0.19 con un rango de 24 horas de $0.19–$0.19 y $13.45M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.18
High
$0.19
Low
$0.19
Volume (24h)
$13.45M
Market Cap
$353.14M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.18 | $0.19 | $0.19 | $0.19 | $0.19 | ++3.83% | $13.45M | — | — |
| Oct 30, 2026 | $0.18 | $0.19 | $0.16 | $0.18 | $0.19 | +6.63% | $160.59M | $27.61M | $78.77M |
| Oct 29, 2026 | $0.20 | $0.21 | $0.18 | $0.19 | $0.18 | -11.84% | $122.42M | $23.7M | $57.18M |
| Oct 28, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | +2.02% | $51.76M | $10.25M | $26.24M |
| Oct 27, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | -1.00% | $41.77M | $8.18M | $20.43M |
| Oct 26, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | -0.50% | $42.61M | $8.45M | $20.9M |
| Oct 25, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | -1.42% | $36.52M | $7.31M | $17.71M |
| Oct 24, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | -1.88% | $43.53M | $8.85M | $20.71M |
| Oct 23, 2026 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | -4.38% | $64.95M | $13.94M | $28.91M |
| Oct 22, 2026 | $0.24 | $0.25 | $0.22 | $0.23 | $0.22 | -10.40% | $69.43M | $15.6M | $32.93M |
| Oct 21, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | +2.58% | $60.39M | $14.48M | $27.55M |
| Oct 20, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | -0.34% | $56.85M | $13.55M | $27.12M |
| Oct 19, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | +0.81% | $72.23M | $17.13M | $35.54M |
| Oct 18, 2026 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | -5.77% | $81.06M | $19.25M | $38.66M |
| Oct 17, 2026 | $0.25 | $0.28 | $0.24 | $0.26 | $0.25 | -0.91% | $150.63M | $39.88M | $73.57M |
| Oct 16, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | +1.41% | $70.82M | $17.76M | $33.94M |
| Oct 15, 2026 | $0.24 | $0.26 | $0.22 | $0.24 | $0.25 | +2.98% | $101.36M | $24.22M | $48.84M |
| Oct 14, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | -0.62% | $71.3M | $17.03M | $36.81M |
| Oct 13, 2026 | $0.25 | $0.26 | $0.23 | $0.25 | $0.24 | -1.34% | $78.94M | $19.52M | $39.37M |
| Oct 12, 2026 | $0.27 | $0.29 | $0.25 | $0.27 | $0.25 | -8.68% | $114.89M | $30.98M | $56.14M |
| Oct 11, 2026 | $0.24 | $0.27 | $0.24 | $0.26 | $0.27 | +10.81% | $95.3M | $24.1M | $46.97M |
| Oct 10, 2026 | $0.22 | $0.25 | $0.22 | $0.23 | $0.24 | +9.30% | $63.67M | $14.87M | $33.17M |
| Oct 9, 2026 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | +1.23% | $76.92M | $17.04M | $38.79M |
| Oct 8, 2026 | $0.24 | $0.24 | $0.21 | $0.23 | $0.22 | -7.52% | $136.62M | $30.79M | $65.07M |
| Oct 7, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | -5.74% | $59.16M | $14.01M | $26.96M |
| Oct 6, 2026 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | -2.32% | $46.06M | $11.63M | $22.02M |
| Oct 5, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | -0.27% | $53.6M | $13.96M | $25.96M |
| Oct 4, 2026 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | -0.38% | $41.19M | $10.76M | $20.21M |
| Oct 3, 2026 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | +5.77% | $49.63M | $12.67M | $24.27M |
| Oct 2, 2026 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | -0.32% | $113.15M | $28.61M | $56.14M |
| Oct 1, 2026 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | +0.65% | $61.07M | $14.99M | $28.33M |
Eigen Historical Data FAQ
¿En qué se basan los datos históricos de Eigen?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Eigen.
¿Hasta dónde llega el historial de EIGEN?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de EIGEN y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Eigen?expand_more
En las últimas 24 horas Eigen se negoció entre $0.19 y $0.19, con el precio actual en $0.19. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Eigen Price & ChartsPrecio en vivo, gráfico y datos de mercadoEigen MarketsTodos los pares y exchanges comparadosEigen AnalyticsDistribución de precios, volumen y concentraciónEigen Historical DataHistorial diario de precios y volumenEigen ArbitrageMatriz de spreads entre exchangesEigen Trading SignalsSeñales BUY/SELL con confianzaEigen Funding RatesTasas de funding y APR comparadasEigen NewsÚltimas noticias y análisis