Eigen (EIGEN) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Eigen (EIGEN) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Eigen $0.19 seviyesinde, 24 saatlik aralığı $0.19–$0.19 ve hacmi $13.45M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
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 | +6.74% | $160.58M | $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
Eigen geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Eigen için gerçek günlük işlem geçmişini gösterir.
EIGEN geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan EIGEN funding sayfasını ve dönüştürücüyü kullanın.
Eigen 24 saatlik aralığı neydi?expand_more
Son 24 saatte Eigen $0.19–$0.19 aralığında işlem gördü; güncel fiyat $0.19. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Eigen Price & ChartsCanlı fiyat, grafik ve piyasa verileriEigen MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıEigen AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaEigen Historical DataGünlük fiyat geçmişi ve hacimEigen ArbitrageBorsalar arası spread matrisiEigen Trading SignalsGüven skorlu BUY/SELL sinyalleriEigen Funding RatesFunding oranları ve APR karşılaştırmasıEigen NewsSon haberler ve analizler