EigenCloud (prev. EigenLayer) EIGEN
$0,2428-0,01 (-%2,43)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |