EigenCloud (prev. EigenLayer) EIGEN
$0,2409-0,01 (-5,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,24 | -0,64 % | $0,25 | $0,25 | $0,24 | 36,40M |
| 2026-09-30 | $0,24 | -2,18 % | $0,25 | $0,26 | $0,24 | 36,79M |
| 2026-09-29 | $0,25 | -0,94 % | $0,25 | $0,27 | $0,24 | 24,66M |
| 2026-09-28 | $0,25 | -8,53 % | $0,28 | $0,28 | $0,25 | 31,47M |
| 2026-09-27 | $0,28 | +1,81 % | $0,27 | $0,29 | $0,27 | 32,48M |
| 2026-09-26 | $0,27 | +3,00 % | $0,26 | $0,28 | $0,26 | 43,65M |
| 2026-09-25 | $0,26 | +10,49 % | $0,24 | $0,27 | $0,23 | 52,07M |
| 2026-09-24 | $0,24 | +2,45 % | $0,23 | $0,25 | $0,23 | 29,95M |
| 2026-09-23 | $0,23 | -7,55 % | $0,25 | $0,26 | $0,23 | 37,37M |
| 2026-09-22 | $0,25 | +3,33 % | $0,24 | $0,25 | $0,23 | 30,58M |
| 2026-09-21 | $0,24 | +3,12 % | $0,24 | $0,25 | $0,23 | 32,62M |
| 2026-09-20 | $0,24 | +1,79 % | $0,23 | $0,24 | $0,22 | 21,10M |
| 2026-09-19 | $0,23 | -0,08 % | $0,23 | $0,24 | $0,23 | 23,22M |
| 2026-09-18 | $0,23 | +15,25 % | $0,20 | $0,24 | $0,20 | 37,42M |
| 2026-09-17 | $0,20 | +4,86 % | $0,19 | $0,20 | $0,19 | 14,35M |
| 2026-09-16 | $0,19 | +0,03 % | $0,19 | $0,20 | $0,19 | 18,68M |
| 2026-09-15 | $0,19 | -5,72 % | $0,20 | $0,20 | $0,19 | 25,22M |
| 2026-09-14 | $0,20 | +1,26 % | $0,20 | $0,21 | $0,20 | 14,29M |
| 2026-09-13 | $0,20 | -5,82 % | $0,21 | $0,21 | $0,20 | 12,86M |
| 2026-09-12 | $0,21 | +0,26 % | $0,21 | $0,23 | $0,21 | 15,28M |
| 2026-09-11 | $0,21 | -0,38 % | $0,21 | $0,23 | $0,21 | 31,14M |
| 2026-09-10 | $0,21 | +5,72 % | $0,20 | $0,23 | $0,20 | 39,56M |
| 2026-09-09 | $0,20 | -4,27 % | $0,21 | $0,22 | $0,20 | 15,84M |
| 2026-09-08 | $0,21 | -2,21 % | $0,22 | $0,22 | $0,21 | 18,67M |
| 2026-09-07 | $0,22 | -0,81 % | $0,22 | $0,22 | $0,21 | 15,89M |
| 2026-09-06 | $0,22 | +5,87 % | $0,21 | $0,22 | $0,20 | 17,85M |
| 2026-09-05 | $0,21 | +5,36 % | $0,20 | $0,21 | $0,19 | 13,56M |
| 2026-09-04 | $0,20 | -4,86 % | $0,21 | $0,21 | $0,19 | 16,94M |
| 2026-09-03 | $0,21 | +2,58 % | $0,20 | $0,21 | $0,20 | 17,29M |
| 2026-09-02 | $0,20 | +1,65 % | $0,20 | $0,20 | $0,19 | 12,49M |
| 2026-09-01 | $0,20 | +0,01 % | $0,20 | $0,20 | $0,19 | 15,80M |
| 2026-08-31 | $0,20 | +6,63 % | $0,18 | $0,20 | $0,18 | 11,60M |
| 2026-08-30 | $0,18 | -4,62 % | $0,19 | $0,21 | $0,18 | 19,04M |
| 2026-08-29 | $0,19 | -0,46 % | $0,19 | $0,20 | $0,19 | 6,90M |
| 2026-08-28 | $0,19 | -4,71 % | $0,20 | $0,21 | $0,19 | 14,83M |
| 2026-08-27 | $0,20 | -0,15 % | $0,20 | $0,21 | $0,20 | 16,26M |
| 2026-08-26 | $0,20 | -0,33 % | $0,21 | $0,21 | $0,19 | 15,31M |
| 2026-08-25 | $0,21 | -7,16 % | $0,22 | $0,23 | $0,20 | 15,31M |
| 2026-08-24 | $0,22 | -4,10 % | $0,23 | $0,23 | $0,22 | 22,04M |
| 2026-08-23 | $0,23 | +9,40 % | $0,21 | $0,24 | $0,20 | 35,84M |
| 2026-08-22 | $0,21 | -4,05 % | $0,22 | $0,24 | $0,20 | 34,50M |
| 2026-08-21 | $0,22 | +11,36 % | $0,20 | $0,22 | $0,20 | 35,24M |
| 2026-08-20 | $0,20 | +6,90 % | $0,18 | $0,20 | $0,18 | 18,47M |
| 2026-08-19 | $0,18 | +9,35 % | $0,17 | $0,19 | $0,17 | 14,91M |
| 2026-08-18 | $0,17 | -0,55 % | $0,17 | $0,17 | $0,17 | 10,68M |
| 2026-08-17 | $0,17 | +1,67 % | $0,17 | $0,17 | $0,17 | 6,88M |
| 2026-08-16 | $0,17 | -0,84 % | $0,17 | $0,17 | $0,17 | 6,56M |
| 2026-08-15 | $0,17 | -1,49 % | $0,17 | $0,17 | $0,17 | 5,42M |
| 2026-08-14 | $0,17 | -1,04 % | $0,17 | $0,17 | $0,17 | 8,27M |
| 2026-08-13 | $0,17 | +3,74 % | $0,17 | $0,17 | $0,17 | 9,23M |
| 2026-08-12 | $0,17 | -6,02 % | $0,18 | $0,18 | $0,16 | 9,77M |
| 2026-08-11 | $0,18 | -1,45 % | $0,18 | $0,18 | $0,17 | 9,24M |
| 2026-08-10 | $0,18 | +3,95 % | $0,17 | $0,19 | $0,17 | 12,95M |
| 2026-08-09 | $0,17 | -1,95 % | $0,18 | $0,18 | $0,17 | 8,91M |
| 2026-08-08 | $0,18 | +1,44 % | $0,17 | $0,18 | $0,17 | 6,23M |
| 2026-08-07 | $0,17 | -3,57 % | $0,18 | $0,18 | $0,17 | 9,75M |
| 2026-08-06 | $0,18 | -1,94 % | $0,18 | $0,19 | $0,18 | 9,22M |
| 2026-08-05 | $0,18 | -1,65 % | $0,19 | $0,19 | $0,18 | 9,18M |
| 2026-08-04 | $0,19 | -1,19 % | $0,19 | $0,19 | $0,18 | 8,32M |
| 2026-08-03 | $0,19 | +0,99 % | $0,19 | $0,19 | $0,18 | 7,67M |
| 2026-08-02 | $0,19 | +4,21 % | $0,18 | $0,19 | $0,18 | 11,36M |
| 2026-08-01 | $0,18 | +0,83 % | $0,18 | $0,18 | $0,18 | 7,21M |
| 2026-07-31 | $0,18 | -2,77 % | $0,18 | $0,19 | $0,18 | 10,75M |
| 2026-07-30 | $0,18 | +1,33 % | $0,18 | $0,19 | $0,18 | 12,58M |
| 2026-07-29 | $0,18 | -7,04 % | $0,19 | $0,20 | $0,18 | 16,12M |
| 2026-07-28 | $0,19 | -1,74 % | $0,20 | $0,20 | $0,19 | 10,98M |
| 2026-07-27 | $0,20 | -6,63 % | $0,21 | $0,22 | $0,20 | 14,35M |
| 2026-07-26 | $0,21 | +3,26 % | $0,21 | $0,21 | $0,21 | 14,78M |
| 2026-07-25 | $0,21 | -1,13 % | $0,21 | $0,21 | $0,20 | 13,80M |
| 2026-07-24 | $0,21 | -4,27 % | $0,22 | $0,22 | $0,21 | 17,66M |
| 2026-07-23 | $0,22 | -7,69 % | $0,23 | $0,24 | $0,22 | 17,12M |
| 2026-07-22 | $0,23 | +3,70 % | $0,23 | $0,24 | $0,23 | 17,10M |
| 2026-07-21 | $0,23 | -3,65 % | $0,24 | $0,24 | $0,23 | 17,61M |
| 2026-07-20 | $0,24 | +2,96 % | $0,23 | $0,24 | $0,23 | 18,19M |
| 2026-07-19 | $0,23 | -0,80 % | $0,23 | $0,23 | $0,23 | 13,83M |
| 2026-07-18 | $0,23 | -2,13 % | $0,24 | $0,24 | $0,22 | 17,92M |
| 2026-07-17 | $0,24 | -4,55 % | $0,25 | $0,25 | $0,23 | 26,28M |
| 2026-07-16 | $0,25 | +2,11 % | $0,24 | $0,25 | $0,24 | 27,49M |
| 2026-07-15 | $0,24 | +2,89 % | $0,23 | $0,25 | $0,23 | 27,02M |
| 2026-07-14 | $0,23 | -3,14 % | $0,24 | $0,25 | $0,23 | 18,66M |
| 2026-07-13 | $0,24 | +6,03 % | $0,23 | $0,25 | $0,23 | 26,05M |
| 2026-07-12 | $0,23 | +0,93 % | $0,23 | $0,24 | $0,22 | 13,36M |
| 2026-07-11 | $0,23 | -4,78 % | $0,24 | $0,24 | $0,23 | 16,15M |
| 2026-07-10 | $0,24 | +1,25 % | $0,23 | $0,25 | $0,23 | 22,53M |
| 2026-07-09 | $0,23 | -5,56 % | $0,25 | $0,26 | $0,23 | 30,14M |
| 2026-07-08 | $0,25 | +11,21 % | $0,22 | $0,25 | $0,21 | 39,74M |
| 2026-07-07 | $0,22 | -2,41 % | $0,23 | $0,23 | $0,22 | 18,14M |
| 2026-07-06 | $0,23 | -4,17 % | $0,24 | $0,24 | $0,22 | 18,16M |
| 2026-07-05 | $0,24 | +3,38 % | $0,23 | $0,24 | $0,22 | 29,19M |
| 2026-07-04 | $0,23 | +8,74 % | $0,21 | $0,24 | $0,21 | 26,47M |