EigenCloud (prev. EigenLayer) EIGEN
$0.2447-0.00 (-1.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.25 | +0.68% | $0.25 | $0.25 | $0.24 | 32.29M |
| 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 |