EigenCloud (prev. EigenLayer) (EIGEN) Történelmi adatok

Daily EigenCloud (prev. EigenLayer) price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days EIGEN moved from $1.1620 to $0.2492 (−78.55%), with a high of $1.2340 and a low of $0.1480.

Dátum	Nyitó	Max.	Min.	Záró	Változás	Forgalom	Piaci kapitalizáció
Oct 17, 2026	$0.2523	$0.2817	$0.2406	$0.2492	1.23%	$7,337,201	$242,406,247
Oct 16, 2026	$0.2488	$0.2601	$0.2414	$0.2524	1.45%	$3,774,261	$242,036,978
Oct 15, 2026	$0.2418	$0.2569	$0.2215	$0.2490	2.98%	$5,069,208	$234,488,164
Oct 14, 2026	$0.2432	$0.2498	$0.2300	$0.2417	0.62%	$3,086,796	$236,096,990
Oct 13, 2026	$0.2464	$0.2579	$0.2357	$0.2432	1.30%	$3,946,750	$239,146,469
Oct 12, 2026	$0.2697	$0.2853	$0.2455	$0.2464	8.64%	$7,211,442	$261,661,333
Oct 11, 2026	$0.2434	$0.2734	$0.2384	$0.2695	10.72%	$5,616,582	$236,422,398
Oct 10, 2026	$0.2228	$0.2455	$0.2219	$0.2434	9.25%	$3,591,981	$216,239,601
Oct 9, 2026	$0.2200	$0.2299	$0.2165	$0.2228	1.27%	$5,986,193	$213,064,560
Oct 8, 2026	$0.2381	$0.2453	$0.2115	$0.2201	7.56%	$7,772,016	$230,787,303
Oct 7, 2026	$0.2527	$0.2544	$0.2297	$0.2382	5.74%	$3,083,941	$244,911,509
Oct 6, 2026	$0.2587	$0.2595	$0.2480	$0.2528	2.28%	$2,558,774	$250,813,356
Oct 5, 2026	$0.2593	$0.2668	$0.2541	$0.2588	0.19%	$3,249,798	$251,124,322
Oct 4, 2026	$0.2604	$0.2671	$0.2571	$0.2594	0.38%	$2,174,824	$252,436,526
Oct 3, 2026	$0.2461	$0.2657	$0.2452	$0.2605	5.85%	$2,979,530	$238,551,108
Oct 2, 2026	$0.2467	$0.2677	$0.2356	$0.2460	0.28%	$6,619,721	$239,133,494
Oct 1, 2026	$0.2452	$0.2535	$0.2387	$0.2468	0.65%	$4,812,182	$237,009,635
Sep 30, 2026	$0.2509	$0.2570	$0.2390	$0.2453	2.23%	$7,564,092	$232,499,748
Sep 29, 2026	$0.2534	$0.2703	$0.2437	$0.2507	1.07%	$3,719,279	$234,821,283
Sep 28, 2026	$0.2759	$0.2827	$0.2440	$0.2534	8.16%	$4,492,648	$255,850,894
Sep 27, 2026	$0.2711	$0.2858	$0.2669	$0.2760	1.81%	$4,856,469	$251,550,980
Sep 26, 2026	$0.2640	$0.2856	$0.2564	$0.2712	2.73%	$6,661,946	$244,824,111
Sep 25, 2026	$0.2383	$0.2702	$0.2328	$0.2642	10.87%	$8,995,977	$221,076,858
Sep 24, 2026	$0.2330	$0.2553	$0.2305	$0.2383	2.27%	$4,782,932	$215,407,223
Sep 23, 2026	$0.2521	$0.2594	$0.2287	$0.2330	7.58%	$5,613,317	$232,962,848
Sep 22, 2026	$0.2432	$0.2554	$0.2321	$0.2521	3.66%	$4,214,302	$225,087,228
Sep 21, 2026	$0.2361	$0.2519	$0.2296	$0.2433	3.05%	$4,620,906	$218,396,419
Sep 20, 2026	$0.2324	$0.2418	$0.2210	$0.2363	1.68%	$2,870,848	$215,010,019
Sep 19, 2026	$0.2326	$0.2424	$0.2249	$0.2325	0.04%	$3,028,407	$214,925,833
Sep 18, 2026	$0.2018	$0.2370	$0.1980	$0.2324	15.16%	$5,356,150	$186,619,335
Sep 17, 2026	$0.1924	$0.2038	$0.1923	$0.2018	4.89%	$1,874,301	$177,514,336
Sep 16, 2026	$0.1922	$0.1959	$0.1859	$0.1924	0.10%	$3,166,541	$177,376,454
Sep 15, 2026	$0.2039	$0.2046	$0.1906	$0.1924	5.64%	$5,229,628	$188,235,148
Sep 14, 2026	$0.2015	$0.2119	$0.1997	$0.2038	1.14%	$1,990,599	$186,112,129
Sep 13, 2026	$0.2135	$0.2143	$0.1996	$0.2015	5.62%	$1,914,642	$197,187,359
Sep 12, 2026	$0.2133	$0.2256	$0.2120	$0.2136	0.14%	$1,961,212	$196,881,095
Sep 11, 2026	$0.2141	$0.2288	$0.2068	$0.2133	0.37%	$4,517,821	$197,476,013
Sep 10, 2026	$0.2027	$0.2267	$0.1950	$0.2140	5.57%	$5,572,345	$186,570,459
Sep 9, 2026	$0.2116	$0.2184	$0.1990	$0.2028	4.16%	$2,162,047	$194,770,073
Sep 8, 2026	$0.2162	$0.2248	$0.2109	$0.2116	2.13%	$2,892,580	$198,754,310
Sep 7, 2026	$0.2184	$0.2224	$0.2101	$0.2162	1.01%	$2,157,541	$200,638,441
Sep 6, 2026	$0.2061	$0.2201	$0.2033	$0.2183	5.92%	$2,439,386	$189,656,337
Sep 5, 2026	$0.1943	$0.2103	$0.1940	$0.2062	6.12%	$1,945,277	$179,008,426
Sep 4, 2026	$0.2057	$0.2067	$0.1914	$0.1942	5.59%	$2,786,182	$189,198,528
Sep 3, 2026	$0.2010	$0.2110	$0.1975	$0.2057	2.34%	$2,509,337	$184,292,769
Sep 2, 2026	$0.1973	$0.2029	$0.1937	$0.2011	1.93%	$1,649,469	$180,967,516
Sep 1, 2026	$0.1974	$0.2054	$0.1936	$0.1972	0.10%	$2,075,602	$181,054,982
Aug 31, 2026	$0.1845	$0.2001	$0.1838	$0.1974	6.99%	$1,382,641	$169,410,690
Aug 30, 2026	$0.1939	$0.2076	$0.1822	$0.1846	4.80%	$3,666,819	$170,268,957
Aug 29, 2026	$0.1947	$0.1971	$0.1913	$0.1938	0.46%	$671,542	$170,991,046
Aug 28, 2026	$0.2041	$0.2075	$0.1900	$0.1948	4.56%	$2,134,079	$179,405,077
Aug 27, 2026	$0.2043	$0.2111	$0.1984	$0.2042	0.05%	$2,170,486	$179,215,646
Aug 26, 2026	$0.2052	$0.2154	$0.1946	$0.2046	0.29%	$1,982,892	$179,885,971
Aug 25, 2026	$0.2213	$0.2274	$0.2022	$0.2054	7.18%	$2,030,378	$193,855,267
Aug 24, 2026	$0.2302	$0.2379	$0.2170	$0.2214	3.82%	$2,865,532	$201,653,645
Aug 23, 2026	$0.2106	$0.2430	$0.1986	$0.2303	9.35%	$4,937,595	$184,514,937
Aug 22, 2026	$0.2200	$0.2363	$0.1919	$0.2105	4.32%	$5,577,754	$192,613,527
Aug 21, 2026	$0.1971	$0.2229	$0.1947	$0.2198	11.52%	$5,234,519	$172,633,596
Aug 20, 2026	$0.1844	$0.1984	$0.1806	$0.1970	6.83%	$2,262,177	$161,098,569
Aug 19, 2026	$0.1686	$0.1885	$0.1661	$0.1844	9.37%	$1,853,891	$147,452,819
Aug 18, 2026	$0.1700	$0.1737	$0.1650	$0.1687	0.76%	$1,113,818	$148,494,554
Aug 17, 2026	$0.1670	$0.1742	$0.1666	$0.1701	1.86%	$609,160	$145,851,684
Aug 16, 2026	$0.1684	$0.1729	$0.1645	$0.1669	0.89%	$540,662	$147,122,607
Aug 15, 2026	$0.1714	$0.1724	$0.1683	$0.1685	1.69%	$427,773	$149,505,467
Aug 14, 2026	$0.1727	$0.1739	$0.1650	$0.1713	0.81%	$680,575	$127,746,877
Aug 13, 2026	$0.1669	$0.1750	$0.1667	$0.1725	3.36%	$955,326	$123,540,273
Aug 12, 2026	$0.1769	$0.1779	$0.1637	$0.1669	5.65%	$1,074,832	$131,078,858
Aug 11, 2026	$0.1799	$0.1838	$0.1717	$0.1770	1.61%	$996,433	$133,184,005
Aug 10, 2026	$0.1731	$0.1887	$0.1728	$0.1799	3.93%	$1,384,539	$128,216,594
Aug 9, 2026	$0.1764	$0.1823	$0.1723	$0.1731	1.87%	$963,009	$130,648,945
Aug 8, 2026	$0.1736	$0.1795	$0.1727	$0.1764	1.61%	$638,213	$128,671,107
Aug 7, 2026	$0.1808	$0.1818	$0.1728	$0.1735	4.04%	$1,141,616	$133,619,576
Aug 6, 2026	$0.1840	$0.1857	$0.1768	$0.1807	1.79%	$1,063,875	$136,176,637
Aug 5, 2026	$0.1868	$0.1908	$0.1828	$0.1838	1.61%	$930,470	$138,357,024
Aug 4, 2026	$0.1897	$0.1905	$0.1840	$0.1868	1.53%	$922,051	$140,270,736
Aug 3, 2026	$0.1873	$0.1900	$0.1828	$0.1898	1.33%	$743,770	$138,744,698
Aug 2, 2026	$0.1797	$0.1940	$0.1797	$0.1871	4.12%	$1,433,056	$133,155,756
Aug 1, 2026	$0.1787	$0.1838	$0.1756	$0.1798	0.62%	$603,166	$132,159,028
Jul 31, 2026	$0.1834	$0.1861	$0.1770	$0.1786	2.62%	$1,273,018	$135,736,782
Jul 30, 2026	$0.1809	$0.1875	$0.1774	$0.1834	1.38%	$1,888,889	$133,990,716
Jul 29, 2026	$0.1951	$0.1959	$0.1750	$0.1808	7.33%	$2,438,972	$144,473,752
Jul 28, 2026	$0.1983	$0.2021	$0.1916	$0.1952	1.56%	$1,134,572	$146,765,283
Jul 27, 2026	$0.2127	$0.2181	$0.1958	$0.1983	6.77%	$1,994,312	$157,456,574
Jul 26, 2026	$0.2057	$0.2132	$0.2053	$0.2128	3.45%	$2,079,861	$152,311,193
Jul 25, 2026	$0.2079	$0.2090	$0.2008	$0.2058	1.01%	$1,874,608	$153,991,867
Jul 24, 2026	$0.2170	$0.2206	$0.2052	$0.2079	4.19%	$2,513,565	$160,750,451
Jul 23, 2026	$0.2356	$0.2384	$0.2166	$0.2169	7.94%	$2,570,532	$174,409,360
Jul 22, 2026	$0.2268	$0.2420	$0.2260	$0.2355	3.84%	$2,611,056	$167,991,089
Jul 21, 2026	$0.2349	$0.2418	$0.2263	$0.2268	3.45%	$2,870,125	$174,000,274
Jul 20, 2026	$0.2288	$0.2382	$0.2257	$0.2350	2.71%	$2,402,664	$169,376,612
Jul 19, 2026	$0.2301	$0.2344	$0.2268	$0.2289	0.52%	$1,685,772	$170,561,597
Jul 18, 2026	$0.2357	$0.2401	$0.2229	$0.2302	2.33%	$2,734,895	$174,490,199
Jul 17, 2026	$0.2467	$0.2473	$0.2260	$0.2357	4.46%	$4,158,870	$182,811,285
Jul 16, 2026	$0.2419	$0.2527	$0.2347	$0.2467	1.98%	$4,488,557	$178,958,066
Jul 15, 2026	$0.2339	$0.2463	$0.2319	$0.2421	3.51%	$3,919,794	$173,375,315
Jul 14, 2026	$0.2434	$0.2487	$0.2301	$0.2339	3.90%	$2,565,031	$180,004,590
Jul 13, 2026	$0.2283	$0.2500	$0.2264	$0.2433	6.57%	$3,804,610	$169,199,060
Jul 12, 2026	$0.2260	$0.2361	$0.2236	$0.2281	0.93%	$1,580,318	$167,621,444
Jul 11, 2026	$0.2373	$0.2444	$0.2246	$0.2260	4.76%	$1,998,764	$175,892,377
Jul 10, 2026	$0.2343	$0.2543	$0.2326	$0.2371	1.20%	$3,474,361	$173,765,151
Jul 9, 2026	$0.2493	$0.2576	$0.2335	$0.2343	6.02%	$4,395,733	$184,762,514
Jul 8, 2026	$0.2230	$0.2523	$0.2136	$0.2494	11.84%	$5,492,692	$165,284,440
Jul 7, 2026	$0.2293	$0.2348	$0.2208	$0.2229	2.79%	$2,073,773	$169,537,739
Jul 6, 2026	$0.2394	$0.2394	$0.2197	$0.2294	4.18%	$2,245,203	$177,273,015
Jul 5, 2026	$0.2315	$0.2438	$0.2238	$0.2395	3.46%	$4,663,203	$171,190,728
Jul 4, 2026	$0.2126	$0.2394	$0.2096	$0.2315	8.89%	$3,756,340	$157,442,084
Jul 3, 2026	$0.2047	$0.2183	$0.2012	$0.2128	3.96%	$2,186,984	$151,519,118
Jul 2, 2026	$0.1957	$0.2179	$0.1947	$0.2048	4.65%	$3,629,930	$144,914,927
Jul 1, 2026	$0.2031	$0.2119	$0.1940	$0.1956	3.69%	$2,181,969	$150,144,392
Jun 30, 2026	$0.2181	$0.2216	$0.2025	$0.2029	6.97%	$2,303,647	$161,458,601
Jun 29, 2026	$0.2344	$0.2361	$0.2172	$0.2182	6.91%	$2,305,894	$173,653,030
Jun 28, 2026	$0.2384	$0.2488	$0.2236	$0.2346	1.59%	$3,027,705	$176,670,039
Jun 27, 2026	$0.2194	$0.2416	$0.2174	$0.2384	8.66%	$3,446,494	$162,449,346
Jun 26, 2026	$0.2216	$0.2275	$0.2108	$0.2193	1.04%	$2,079,516	$164,046,986
Jun 25, 2026	$0.2365	$0.2399	$0.2097	$0.2216	6.30%	$2,984,319	$174,485,762
Jun 24, 2026	$0.2474	$0.2504	$0.2199	$0.2364	4.45%	$3,538,042	$183,391,409
Jun 23, 2026	$0.2851	$0.2882	$0.2432	$0.2476	13.15%	$5,237,914	$211,084,673
Jun 22, 2026	$0.2698	$0.3159	$0.2692	$0.2850	5.63%	$11,094,438	$199,971,119
Jun 21, 2026	$0.2523	$0.2909	$0.2501	$0.2699	6.98%	$11,245,087	$186,829,163
Jun 20, 2026	$0.2482	$0.2845	$0.2411	$0.2522	1.61%	$16,664,132	$184,114,691
Jun 19, 2026	$0.2225	$0.2513	$0.2131	$0.2483	11.60%	$6,027,833	$164,887,867
Jun 18, 2026	$0.2026	$0.2293	$0.1963	$0.2225	9.82%	$3,613,042	$149,934,062
Jun 17, 2026	$0.2104	$0.2178	$0.2005	$0.2025	3.75%	$2,501,536	$155,683,394
Jun 16, 2026	$0.2148	$0.2280	$0.2078	$0.2103	2.09%	$3,276,969	$159,043,297
Jun 15, 2026	$0.2034	$0.2299	$0.1992	$0.2147	5.56%	$5,176,524	$150,778,854
Jun 14, 2026	$0.1922	$0.2071	$0.1891	$0.2035	5.88%	$5,083,836	$142,251,810
Jun 13, 2026	$0.1760	$0.1929	$0.1752	$0.1921	9.15%	$1,915,234	$130,251,321
Jun 12, 2026	$0.1811	$0.1880	$0.1740	$0.1759	2.87%	$1,483,608	$134,020,858
Jun 11, 2026	$0.1715	$0.1859	$0.1715	$0.1811	5.60%	$1,630,590	$127,131,781
Jun 10, 2026	$0.1864	$0.1903	$0.1678	$0.1715	7.99%	$2,391,422	$138,194,364
Jun 9, 2026	$0.1844	$0.1910	$0.1769	$0.1864	1.08%	$2,426,199	$136,443,889
Jun 8, 2026	$0.1801	$0.1916	$0.1769	$0.1845	2.44%	$3,157,404	$133,169,775
Jun 7, 2026	$0.1613	$0.1877	$0.1609	$0.1798	11.47%	$2,134,561	$119,544,443
Jun 6, 2026	$0.1643	$0.1673	$0.1523	$0.1614	1.77%	$1,337,345	$121,450,497
Jun 5, 2026	$0.1819	$0.1838	$0.1527	$0.1641	9.79%	$3,594,476	$134,718,689
Jun 4, 2026	$0.2095	$0.2119	$0.1792	$0.1820	13.13%	$4,993,912	$155,310,270
Jun 3, 2026	$0.1980	$0.2222	$0.1924	$0.2096	5.86%	$4,512,147	$146,519,600
Jun 2, 2026	$0.2238	$0.2345	$0.1936	$0.1979	11.57%	$5,181,259	$165,414,329
Jun 1, 2026	$0.2096	$0.2240	$0.2042	$0.2239	6.82%	$3,086,083	$155,207,906
May 31, 2026	$0.2162	$0.2189	$0.2024	$0.2096	3.05%	$2,023,905	$160,106,899
May 30, 2026	$0.2226	$0.2262	$0.2147	$0.2160	2.96%	$2,952,781	$165,110,576
May 29, 2026	$0.2221	$0.2352	$0.2121	$0.2226	0.23%	$3,497,227	$164,635,082
May 28, 2026	$0.2279	$0.2321	$0.2060	$0.2220	2.59%	$4,583,946	$168,893,193
May 27, 2026	$0.2464	$0.2535	$0.2251	$0.2280	7.47%	$3,890,953	$182,306,315
May 26, 2026	$0.2500	$0.2688	$0.2431	$0.2463	1.48%	$8,501,758	$185,273,312
May 25, 2026	$0.2232	$0.2598	$0.2205	$0.2500	12.01%	$7,347,374	$165,235,933
May 24, 2026	$0.2280	$0.2374	$0.2135	$0.2232	2.11%	$5,264,135	$168,808,160
May 23, 2026	$0.1969	$0.2316	$0.1884	$0.2279	15.74%	$4,687,754	$145,986,699
May 22, 2026	$0.1954	$0.2160	$0.1938	$0.1970	0.82%	$3,797,882	$144,533,770
May 21, 2026	$0.1925	$0.1997	$0.1884	$0.1954	1.51%	$1,842,598	$142,402,236
May 20, 2026	$0.1830	$0.1987	$0.1823	$0.1924	5.14%	$1,339,975	$135,630,894
May 19, 2026	$0.1897	$0.1916	$0.1824	$0.1830	3.53%	$1,245,894	$140,419,591
May 18, 2026	$0.1857	$0.1919	$0.1804	$0.1896	2.10%	$1,651,076	$137,546,958
May 17, 2026	$0.1891	$0.1973	$0.1786	$0.1857	1.80%	$1,828,111	$140,140,857
May 16, 2026	$0.2009	$0.2029	$0.1868	$0.1891	5.87%	$1,858,925	$149,008,835
May 15, 2026	$0.2231	$0.2252	$0.1988	$0.2010	9.91%	$3,146,653	$164,962,651
May 14, 2026	$0.2102	$0.2387	$0.2061	$0.2231	6.14%	$3,433,656	$155,202,293
May 13, 2026	$0.2132	$0.2390	$0.2077	$0.2103	1.36%	$6,294,219	$157,675,607
May 12, 2026	$0.2182	$0.2208	$0.2031	$0.2132	2.29%	$2,323,364	$160,977,197
May 11, 2026	$0.2229	$0.2236	$0.2108	$0.2182	2.11%	$2,233,520	$164,763,810
May 10, 2026	$0.2124	$0.2349	$0.2099	$0.2230	4.99%	$2,862,655	$156,940,332
May 9, 2026	$0.2227	$0.2243	$0.2109	$0.2124	4.63%	$2,027,318	$164,378,912
May 8, 2026	$0.1961	$0.2255	$0.1949	$0.2228	13.62%	$7,071,329	$144,735,271
May 7, 2026	$0.2001	$0.2041	$0.1915	$0.1960	2.05%	$2,898,591	$147,484,050
May 6, 2026	$0.1858	$0.2095	$0.1854	$0.2002	7.75%	$9,076,367	$137,019,673
May 5, 2026	$0.1765	$0.2253	$0.1759	$0.1860	5.38%	$18,125,408	$129,913,800
May 4, 2026	$0.1738	$0.1807	$0.1707	$0.1765	1.55%	$2,492,417	$127,850,792
May 3, 2026	$0.1789	$0.1790	$0.1723	$0.1738	2.85%	$1,133,389	$131,617,715
May 2, 2026	$0.1768	$0.1816	$0.1761	$0.1788	1.13%	$1,370,002	$130,084,758
May 1, 2026	$0.1807	$0.1863	$0.1761	$0.1769	2.10%	$1,535,855	$132,996,584
Apr 30, 2026	$0.1849	$0.1900	$0.1760	$0.1808	2.22%	$1,931,596	$135,136,712
Apr 29, 2026	$0.1799	$0.1930	$0.1746	$0.1848	2.72%	$3,047,778	$124,140,826
Apr 28, 2026	$0.1787	$0.1812	$0.1739	$0.1798	0.62%	$997,075	$123,497,186
Apr 27, 2026	$0.1817	$0.1913	$0.1747	$0.1788	1.60%	$2,474,053	$125,570,308
Apr 26, 2026	$0.1786	$0.1844	$0.1772	$0.1816	1.68%	$1,313,426	$123,470,344
Apr 25, 2026	$0.1819	$0.1854	$0.1765	$0.1787	1.76%	$1,066,193	$125,901,500
Apr 24, 2026	$0.1834	$0.1867	$0.1802	$0.1820	0.76%	$1,287,579	$126,703,213
Apr 23, 2026	$0.1828	$0.1855	$0.1782	$0.1833	0.27%	$2,341,190	$126,397,134
Apr 22, 2026	$0.1812	$0.2042	$0.1809	$0.1829	0.94%	$4,478,877	$125,224,359
Apr 21, 2026	$0.1805	$0.1819	$0.1735	$0.1812	0.39%	$1,836,494	$124,735,256
Apr 20, 2026	$0.1737	$0.1899	$0.1730	$0.1804	3.86%	$5,637,572	$119,889,065
Apr 19, 2026	$0.1798	$0.1801	$0.1691	$0.1736	3.45%	$2,105,615	$124,216,981
Apr 18, 2026	$0.1960	$0.1985	$0.1797	$0.1798	8.27%	$2,468,323	$135,874,553
Apr 17, 2026	$0.1982	$0.2097	$0.1912	$0.1961	1.06%	$4,864,791	$136,679,002
Apr 16, 2026	$0.1710	$0.2070	$0.1701	$0.1981	15.85%	$8,389,227	$118,304,813
Apr 15, 2026	$0.1598	$0.1729	$0.1592	$0.1709	6.95%	$2,239,355	$110,575,025
Apr 14, 2026	$0.1660	$0.1670	$0.1580	$0.1597	3.80%	$2,765,669	$114,885,902
Apr 13, 2026	$0.1520	$0.1660	$0.1520	$0.1650	8.55%	$1,878,488	$104,967,498
Apr 12, 2026	$0.1640	$0.1640	$0.1510	$0.1520	7.32%	$2,325,770	$113,959,586
Apr 11, 2026	$0.1640	$0.1690	$0.1620	$0.1650	0.61%	$1,857,345	$113,958,852
Apr 10, 2026	$0.1640	$0.1670	$0.1620	$0.1650	0.61%	$2,233,877	$113,082,586
Apr 9, 2026	$0.1590	$0.1680	$0.1570	$0.1630	2.52%	$1,849,230	$109,947,838
Apr 8, 2026	$0.1670	$0.1730	$0.1590	$0.1600	4.19%	$3,038,330	$115,862,768
Apr 7, 2026	$0.1530	$0.1690	$0.1500	$0.1670	9.15%	$2,587,234	$105,443,408
Apr 6, 2026	$0.1540	$0.1610	$0.1510	$0.1530	0.65%	$2,061,629	$107,645,990
Apr 5, 2026	$0.1530	$0.1550	$0.1480	$0.1550	1.31%	$1,374,899	$105,429,743
Apr 4, 2026	$0.1510	$0.1550	$0.1490	$0.1530	1.32%	$1,139,205	$104,627,679
Apr 3, 2026	$0.1520	$0.1540	$0.1500	$0.1510	0.66%	$1,989,109	$104,708,270
Apr 2, 2026	$0.1640	$0.1650	$0.1500	$0.1510	7.93%	$3,332,739	$112,679,131
Apr 1, 2026	$0.1660	$0.1700	$0.1630	$0.1630	1.81%	$1,795,798	$114,622,945
Mar 31, 2026	$0.1640	$0.1680	$0.1610	$0.1660	1.22%	$2,364,485	$112,557,907
Mar 30, 2026	$0.1670	$0.1750	$0.1620	$0.1630	2.40%	$1,541,756	$108,368,713
Mar 29, 2026	$0.1690	$0.1730	$0.1630	$0.1670	1.18%	$1,883,446	$109,695,845
Mar 28, 2026	$0.1750	$0.1760	$0.1680	$0.1680	4.00%	$2,205,657	$112,914,023
Mar 27, 2026	$0.1870	$0.1880	$0.1740	$0.1740	6.95%	$2,673,823	$120,813,418
Mar 26, 2026	$0.2000	$0.2000	$0.1830	$0.1870	6.50%	$2,568,897	$128,781,252
Mar 25, 2026	$0.1990	$0.2040	$0.1970	$0.2000	0.50%	$2,899,798	$128,563,984
Mar 24, 2026	$0.1970	$0.2010	$0.1920	$0.1990	1.02%	$2,359,716	$127,511,216
Mar 23, 2026	$0.1860	$0.2010	$0.1850	$0.1960	5.38%	$4,495,763	$121,324,425
Mar 22, 2026	$0.1920	$0.1970	$0.1830	$0.1870	2.60%	$2,544,737	$123,430,366
Mar 21, 2026	$0.1950	$0.2060	$0.1910	$0.1930	1.03%	$2,916,655	$126,061,678
Mar 20, 2026	$0.1930	$0.2030	$0.1900	$0.1950	1.04%	$3,569,950	$124,987,822
Mar 19, 2026	$0.2030	$0.2040	$0.1890	$0.1930	4.93%	$2,494,638	$130,972,269
Mar 18, 2026	$0.2190	$0.2210	$0.1980	$0.2030	7.31%	$4,268,370	$140,861,035
Mar 17, 2026	$0.2300	$0.2390	$0.2170	$0.2180	5.22%	$6,647,576	$147,735,095
Mar 16, 2026	$0.2120	$0.2370	$0.2100	$0.2290	8.02%	$10,214,812	$137,010,087
Mar 15, 2026	$0.1930	$0.2250	$0.1900	$0.2130	10.36%	$16,843,233	$124,345,956
Mar 14, 2026	$0.1890	$0.1940	$0.1850	$0.1920	1.59%	$1,998,434	$121,593,331
Mar 13, 2026	$0.1890	$0.1990	$0.1870	$0.1880	0.53%	$3,014,083	$121,441,827
Mar 12, 2026	$0.1880	$0.1900	$0.1840	$0.1880	0.00%	$2,289,845	$120,287,068
Mar 11, 2026	$0.1870	$0.1910	$0.1840	$0.1870	0.00%	$2,348,820	$120,014,411
Mar 10, 2026	$0.1830	$0.1910	$0.1820	$0.1860	1.64%	$3,333,178	$117,980,934
Mar 9, 2026	$0.1780	$0.1920	$0.1780	$0.1830	2.81%	$3,191,754	$115,014,018
Mar 8, 2026	$0.1760	$0.1830	$0.1720	$0.1790	1.70%	$2,057,807	$113,767,107
Mar 7, 2026	$0.1830	$0.1840	$0.1740	$0.1760	3.83%	$1,597,353	$118,250,408
Mar 6, 2026	$0.1950	$0.1980	$0.1810	$0.1840	5.64%	$3,283,849	$125,281,027
Mar 5, 2026	$0.1970	$0.2020	$0.1920	$0.1950	1.02%	$5,082,566	$126,834,737
Mar 4, 2026	$0.1920	$0.2040	$0.1860	$0.1970	2.60%	$4,451,106	$123,207,629
Mar 3, 2026	$0.1860	$0.1930	$0.1790	$0.1910	2.69%	$4,163,875	$119,609,869
Mar 2, 2026	$0.1780	$0.1910	$0.1740	$0.1860	4.49%	$4,122,646	$114,654,397
Mar 1, 2026	$0.1840	$0.1940	$0.1730	$0.1780	3.26%	$3,564,661	$119,148,231
Feb 28, 2026	$0.1870	$0.1880	$0.1710	$0.1850	1.07%	$2,978,577	$120,298,228
Feb 27, 2026	$0.1940	$0.2010	$0.1820	$0.1860	4.12%	$2,221,479	$116,740,376
Feb 26, 2026	$0.1970	$0.2060	$0.1880	$0.1940	1.52%	$3,538,991	$117,914,765
Feb 25, 2026	$0.1910	$0.2080	$0.1890	$0.1980	3.66%	$4,835,647	$114,762,492
Feb 24, 2026	$0.1850	$0.1960	$0.1780	$0.1910	3.24%	$5,951,592	$110,968,073
Feb 23, 2026	$0.1800	$0.1980	$0.1690	$0.1850	2.78%	$7,693,975	$103,608,950
Feb 22, 2026	$0.1910	$0.1920	$0.1770	$0.1800	5.76%	$1,994,706	$114,832,430
Feb 21, 2026	$0.1970	$0.2000	$0.1910	$0.1920	2.54%	$1,477,838	$118,261,666
Feb 20, 2026	$0.1940	$0.2020	$0.1900	$0.1980	2.06%	$3,016,976	$115,950,884
Feb 19, 2026	$0.1980	$0.2000	$0.1880	$0.1930	2.53%	$3,036,578	$117,819,119
Feb 18, 2026	$0.2080	$0.2120	$0.1960	$0.1980	4.81%	$2,625,661	$123,673,361
Feb 17, 2026	$0.2140	$0.2150	$0.2060	$0.2070	3.27%	$2,929,218	$126,963,255
Feb 16, 2026	$0.2090	$0.2140	$0.2050	$0.2130	1.91%	$2,478,714	$124,204,936
Feb 15, 2026	$0.2190	$0.2210	$0.2020	$0.2090	4.57%	$2,907,227	$130,605,429
Feb 14, 2026	$0.2090	$0.2240	$0.2070	$0.2190	4.78%	$2,294,036	$124,383,277
Feb 13, 2026	$0.2040	$0.2110	$0.1980	$0.2090	2.45%	$3,227,014	$121,397,655
Feb 12, 2026	$0.1980	$0.2090	$0.1950	$0.2040	3.03%	$3,879,237	$117,847,770
Feb 11, 2026	$0.1970	$0.2060	$0.1910	$0.1970	0.00%	$6,261,154	$116,865,755
Feb 10, 2026	$0.2040	$0.2060	$0.1960	$0.1980	2.94%	$3,628,735	$120,518,033
Feb 9, 2026	$0.2070	$0.2120	$0.1990	$0.2040	1.45%	$4,298,202	$122,818,670
Feb 8, 2026	$0.2170	$0.2180	$0.2030	$0.2070	4.61%	$3,404,647	$128,496,202
Feb 7, 2026	$0.2250	$0.2270	$0.2090	$0.2170	3.56%	$3,925,064	$133,021,801
Feb 6, 2026	$0.2000	$0.2300	$0.1770	$0.2240	12.00%	$7,452,587	$118,509,219
Feb 5, 2026	$0.2440	$0.2460	$0.1960	$0.2000	18.03%	$10,963,357	$143,827,953
Feb 4, 2026	$0.2490	$0.2570	$0.2370	$0.2440	2.01%	$7,381,540	$146,857,374
Feb 3, 2026	$0.2530	$0.2640	$0.2360	$0.2490	1.58%	$7,091,057	$149,713,118
Feb 2, 2026	$0.2500	$0.2660	$0.2420	$0.2530	1.20%	$6,870,272	$147,652,782
Feb 1, 2026	$0.2620	$0.2670	$0.2430	$0.2500	4.58%	$7,084,347	$154,817,440
Jan 31, 2026	$0.2960	$0.2960	$0.2310	$0.2620	11.49%	$12,713,877	$174,179,225
Jan 30, 2026	$0.3010	$0.3060	$0.2860	$0.2950	1.99%	$7,822,756	$164,706,615
Jan 29, 2026	$0.3340	$0.3350	$0.2900	$0.3010	9.88%	$6,569,204	$182,378,115
Jan 28, 2026	$0.3370	$0.3440	$0.3300	$0.3330	1.19%	$4,929,645	$183,597,234
Jan 27, 2026	$0.3250	$0.3380	$0.3190	$0.3370	3.69%	$4,041,036	$177,353,067
Jan 26, 2026	$0.3140	$0.3390	$0.3120	$0.3250	3.50%	$5,089,396	$171,218,555
Jan 25, 2026	$0.3350	$0.3420	$0.3050	$0.3150	5.97%	$7,462,876	$182,838,515
Jan 24, 2026	$0.3350	$0.3390	$0.3300	$0.3350	0.00%	$2,321,876	$182,838,990
Jan 23, 2026	$0.3310	$0.3510	$0.3250	$0.3340	0.91%	$6,119,728	$181,306,022
Jan 22, 2026	$0.3430	$0.3510	$0.3280	$0.3320	3.21%	$4,654,759	$186,763,085
Jan 21, 2026	$0.3260	$0.3550	$0.3240	$0.3430	5.21%	$8,524,277	$177,489,863
Jan 20, 2026	$0.3430	$0.3520	$0.3190	$0.3250	5.25%	$7,244,367	$186,316,461
Jan 19, 2026	$0.3680	$0.3690	$0.3220	$0.3430	6.79%	$15,628,892	$193,929,801
Jan 18, 2026	$0.4040	$0.4080	$0.3670	$0.3690	8.66%	$5,026,389	$219,575,399
Jan 17, 2026	$0.4060	$0.4250	$0.4030	$0.4040	0.49%	$3,430,502	$220,776,857
Jan 16, 2026	$0.4080	$0.4110	$0.3910	$0.4050	0.74%	$3,626,780	$221,377,679
Jan 15, 2026	$0.4320	$0.4340	$0.3990	$0.4080	5.56%	$4,864,990	$233,705,186
Jan 14, 2026	$0.4460	$0.4580	$0.4290	$0.4320	3.14%	$7,363,668	$242,916,631
Jan 13, 2026	$0.4000	$0.4560	$0.3890	$0.4450	11.25%	$10,173,148	$215,728,585
Jan 12, 2026	$0.4070	$0.4280	$0.3940	$0.3990	1.97%	$5,949,927	$219,302,879
Jan 11, 2026	$0.4050	$0.4160	$0.3960	$0.4070	0.49%	$3,585,817	$218,998,039
Jan 10, 2026	$0.4090	$0.4210	$0.4020	$0.4050	0.98%	$2,960,211	$221,359,109
Jan 9, 2026	$0.4210	$0.4240	$0.3980	$0.4090	2.85%	$5,436,367	$227,356,684
Jan 8, 2026	$0.4090	$0.4290	$0.3930	$0.4200	2.69%	$7,619,395	$220,317,433
Jan 7, 2026	$0.4460	$0.4500	$0.4060	$0.4090	8.30%	$4,826,027	$240,189,211
Jan 6, 2026	$0.4530	$0.4700	$0.4170	$0.4460	1.55%	$8,586,955	$244,022,643
Jan 5, 2026	$0.4220	$0.4620	$0.4080	$0.4530	7.35%	$7,041,567	$228,426,868
Jan 4, 2026	$0.4170	$0.4310	$0.4130	$0.4210	0.96%	$5,481,948	$223,932,328
Jan 3, 2026	$0.3990	$0.4290	$0.3860	$0.4180	4.76%	$8,621,373	$215,054,322
Jan 2, 2026	$0.3830	$0.4030	$0.3750	$0.3990	4.18%	$8,125,624	$205,589,069
Jan 1, 2026	$0.3480	$0.3830	$0.3430	$0.3820	9.77%	$5,078,330	$186,975,094
Dec 31, 2025	$0.3590	$0.3610	$0.3390	$0.3490	2.79%	$8,556,384	$192,517,394
Dec 30, 2025	$0.3750	$0.3810	$0.3580	$0.3590	4.27%	$6,042,383	$185,470,322
Dec 29, 2025	$0.3920	$0.4090	$0.3730	$0.3760	4.08%	$6,347,346	$193,410,908
Dec 28, 2025	$0.3990	$0.4000	$0.3840	$0.3910	2.01%	$2,483,429	$196,970,541
Dec 27, 2025	$0.3900	$0.4000	$0.3850	$0.3980	2.05%	$3,254,883	$192,703,323
Dec 26, 2025	$0.3750	$0.3930	$0.3730	$0.3900	4.00%	$4,221,168	$185,797,085
Dec 25, 2025	$0.3870	$0.3980	$0.3740	$0.3760	2.84%	$3,879,663	$190,528,068
Dec 24, 2025	$0.3840	$0.3900	$0.3710	$0.3870	0.78%	$3,288,756	$189,015,577
Dec 23, 2025	$0.3900	$0.3960	$0.3750	$0.3840	1.54%	$3,456,316	$191,922,449
Dec 22, 2025	$0.3950	$0.4070	$0.3820	$0.3900	1.27%	$4,785,563	$194,310,540
Dec 21, 2025	$0.4000	$0.4020	$0.3810	$0.3940	1.50%	$5,042,930	$196,936,077
Dec 20, 2025	$0.4000	$0.4050	$0.3940	$0.4000	0.00%	$3,439,598	$196,617,586
Dec 19, 2025	$0.3720	$0.4050	$0.3670	$0.3990	7.26%	$9,182,496	$182,797,148
Dec 18, 2025	$0.3840	$0.4120	$0.3600	$0.3710	3.39%	$9,031,763	$187,964,595
Dec 17, 2025	$0.4070	$0.4220	$0.3760	$0.3840	5.65%	$6,710,274	$199,166,237
Dec 16, 2025	$0.4090	$0.4270	$0.4000	$0.4060	0.73%	$5,797,924	$200,598,772
Dec 15, 2025	$0.4210	$0.4490	$0.3970	$0.4090	2.85%	$6,165,800	$206,319,115
Dec 14, 2025	$0.4460	$0.4490	$0.4150	$0.4210	5.61%	$3,934,318	$218,926,612
Dec 13, 2025	$0.4470	$0.4580	$0.4410	$0.4450	0.45%	$3,380,474	$219,143,524
Dec 12, 2025	$0.4690	$0.4820	$0.4350	$0.4470	4.69%	$6,259,505	$229,761,737
Dec 11, 2025	$0.4760	$0.4920	$0.4470	$0.4690	1.47%	$7,909,904	$232,472,061
Dec 10, 2025	$0.5130	$0.5320	$0.4750	$0.4760	7.21%	$13,514,154	$249,478,876
Dec 9, 2025	$0.4780	$0.5470	$0.4660	$0.5130	7.32%	$9,706,410	$232,955,146
Dec 8, 2025	$0.4740	$0.5090	$0.4690	$0.4780	0.84%	$7,704,183	$230,509,332
Dec 7, 2025	$0.5110	$0.5170	$0.4670	$0.4750	7.05%	$6,765,006	$248,902,647
Dec 6, 2025	$0.5150	$0.5220	$0.4980	$0.5100	0.97%	$5,311,479	$251,396,423
Dec 5, 2025	$0.5580	$0.5640	$0.5090	$0.5160	7.53%	$5,699,707	$271,852,938
Dec 4, 2025	$0.5940	$0.6040	$0.5510	$0.5580	6.06%	$5,969,188	$288,751,561
Dec 3, 2025	$0.5630	$0.6020	$0.5560	$0.5940	5.51%	$9,743,665	$272,857,897
Dec 2, 2025	$0.5090	$0.5770	$0.4970	$0.5620	10.41%	$9,995,178	$246,900,120
Dec 1, 2025	$0.5680	$0.5700	$0.4890	$0.5090	10.39%	$9,540,427	$276,318,351
Nov 30, 2025	$0.5930	$0.6030	$0.5670	$0.5680	4.22%	$4,327,694	$263,346,677
Nov 29, 2025	$0.6100	$0.6190	$0.5870	$0.5940	2.62%	$3,392,846	$270,800,604
Nov 28, 2025	$0.6260	$0.6470	$0.6050	$0.6090	2.72%	$6,103,423	$277,573,505
Nov 27, 2025	$0.6160	$0.6550	$0.6040	$0.6260	1.62%	$6,179,161	$271,842,615
Nov 26, 2025	$0.6030	$0.6330	$0.5800	$0.6170	2.32%	$8,079,336	$265,769,058
Nov 25, 2025	$0.5940	$0.6090	$0.5680	$0.6030	1.52%	$6,402,316	$261,834,527
Nov 24, 2025	$0.5460	$0.6110	$0.5370	$0.5940	8.79%	$10,874,688	$240,512,634
Nov 23, 2025	$0.5510	$0.5630	$0.5430	$0.5460	0.91%	$6,497,818	$243,543,469
Nov 22, 2025	$0.5820	$0.5860	$0.5490	$0.5520	5.15%	$5,247,590	$256,354,049
Nov 21, 2025	$0.6250	$0.6390	$0.5100	$0.5820	6.88%	$16,737,050	$275,567,162
Nov 20, 2025	$0.6570	$0.6810	$0.6090	$0.6250	4.87%	$12,321,283	$287,557,982
Nov 19, 2025	$0.6770	$0.6800	$0.6130	$0.6580	2.81%	$10,092,615	$296,717,976
Nov 18, 2025	$0.6320	$0.6870	$0.6170	$0.6770	7.12%	$9,399,250	$276,616,250
Nov 17, 2025	$0.6780	$0.6880	$0.6220	$0.6320	6.78%	$9,168,304	$297,500,807
Nov 16, 2025	$0.6930	$0.7000	$0.6420	$0.6780	2.16%	$9,006,283	$303,906,380
Nov 15, 2025	$0.6760	$0.7140	$0.6760	$0.6930	2.51%	$6,396,157	$296,293,168
Nov 14, 2025	$0.7270	$0.7470	$0.6590	$0.6760	7.02%	$14,578,305	$319,800,200
Nov 13, 2025	$0.7350	$0.7930	$0.6920	$0.7270	1.09%	$13,712,155	$320,457,562
Nov 12, 2025	$0.7620	$0.8150	$0.7310	$0.7340	3.67%	$13,335,846	$332,714,251
Nov 11, 2025	$0.8300	$0.8570	$0.7610	$0.7620	8.19%	$12,128,479	$362,051,804
Nov 10, 2025	$0.8680	$0.9140	$0.8130	$0.8290	4.49%	$18,582,400	$378,426,566
Nov 9, 2025	$0.8030	$0.8900	$0.7600	$0.8670	7.97%	$14,777,759	$350,370,709
Nov 8, 2025	$0.8210	$0.8340	$0.7750	$0.8030	2.19%	$11,576,644	$357,709,835
Nov 7, 2025	$0.7280	$0.8510	$0.7130	$0.8210	12.77%	$19,025,090	$316,731,127
Nov 6, 2025	$0.7690	$0.7710	$0.7050	$0.7270	5.46%	$10,013,415	$335,465,784
Nov 5, 2025	$0.7540	$0.7830	$0.7150	$0.7690	1.99%	$11,145,791	$327,365,649
Nov 4, 2025	$0.7610	$0.7750	$0.6920	$0.7540	0.92%	$20,967,978	$330,085,206
Nov 3, 2025	$0.8780	$0.8830	$0.7280	$0.7600	13.44%	$20,584,653	$380,666,136
Nov 2, 2025	$0.8920	$0.9140	$0.8530	$0.8780	1.57%	$12,459,965	$386,264,075
Nov 1, 2025	$0.9220	$0.9380	$0.8780	$0.8920	3.25%	$12,656,512	$400,640,379
Oct 31, 2025	$0.9490	$0.9570	$0.9030	$0.9210	2.95%	$15,226,275	$411,495,660
Oct 30, 2025	$1.0990	$1.1060	$0.9030	$0.9490	13.65%	$21,271,541	$428,184,218
Oct 29, 2025	$1.0430	$1.1420	$1.0120	$1.0990	5.37%	$15,355,051	$407,857,670
Oct 28, 2025	$1.0680	$1.1420	$1.0310	$1.0420	2.43%	$14,753,979	$416,261,140
Oct 27, 2025	$1.1980	$1.2130	$1.0640	$1.0670	10.93%	$17,562,682	$466,868,608
Oct 26, 2025	$1.1010	$1.2340	$1.0740	$1.1970	8.72%	$20,489,663	$429,865,221
Oct 25, 2025	$1.0790	$1.1280	$1.0560	$1.10	1.95%	$9,591,449	$421,776,861
Oct 24, 2025	$1.0780	$1.1320	$1.0620	$1.0790	0.09%	$10,282,091	$420,310,163
Oct 23, 2025	$1.0470	$1.1050	$1.0390	$1.0770	2.87%	$8,682,199	$405,523,130
Oct 22, 2025	$1.08	$1.1040	$1.0050	$1.0460	3.15%	$14,595,603	$418,878,544
Oct 21, 2025	$1.1510	$1.1980	$1.0370	$1.08	6.17%	$20,496,010	$446,568,979
Oct 20, 2025	$1.0940	$1.1630	$1.0660	$1.1510	5.21%	$21,963,212	$424,058,735
Oct 19, 2025	$1.1360	$1.1780	$1.0840	$1.0940	3.70%	$25,299,620	$439,951,650
Oct 18, 2025	$1.1620	$1.19	$1.1190	$1.1360	2.24%	$8,378,629	$450,730,427

A(z) EigenCloud (prev. EigenLayer) történelmi adatairól

This page lists daily EigenCloud (prev. EigenLayer) (EIGEN) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.