			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Eigenlayer	EIGEN	$ 3.74	-0.63 %	$ 3.84	$ 3.70	$ 141.70M

Eigenlayer EIGEN

آخر سعر

$ 3.74

-0.63 %

عالي24

$ 3.84

منخفض24

$ 3.70

حجم24

$ 141.70M

# عملات

سقف السوق

Watchlist حقيبة

موقع الكتروني

Watchlist حقيبة

Eigenlayer EIGEN historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Dec 21, 2024	$ 3.7527649139,333,500	$ 4.47660353.66229405	$ 3.6622941	$ 139,333,500
Dec 20, 2024	$ 4.1947297254,009,796	$ 4.31558133.51213223	$ 3.5121322	$ 254,009,796
Dec 19, 2024	$ 4.2310124251,295,321	$ 5.08444144.15110699	$ 4.1511070	$ 251,295,321
Dec 18, 2024	$ 4.9735699222,436,758	$ 5.38417584.69493970	$ 4.6949397	$ 222,436,758
Dec 17, 2024	$ 5.0539911155,596,971	$ 5.65479225.01259772	$ 5.0125977	$ 155,596,971
Dec 16, 2024	$ 5.4905667244,706,870	$ 5.59540404.87518836	$ 4.8751884	$ 244,706,870
Dec 15, 2024	$ 5.0050267118,648,446	$ 5.06410524.52884014	$ 4.5288401	$ 118,648,446
Dec 14, 2024	$ 4.635767393,431,028	$ 4.99252464.48993676	$ 4.4899368	$ 93,431,028
Dec 13, 2024	$ 4.9066754137,277,497	$ 5.19596684.75007901	$ 4.7500790	$ 137,277,497
Dec 12, 2024	$ 4.9110235254,383,469	$ 5.38732364.83237515	$ 4.8323752	$ 254,383,469
Dec 11, 2024	$ 5.1139964305,744,336	$ 5.26470694.17479558	$ 4.1747956	$ 305,744,336
Dec 10, 2024	$ 4.2908832308,310,622	$ 4.84230344.06737331	$ 4.0673733	$ 308,310,622
Dec 09, 2024	$ 4.5779327299,634,215	$ 4.94415223.96074291	$ 3.9607429	$ 299,634,215
Dec 08, 2024	$ 4.7784787152,208,627	$ 4.97961274.38838664	$ 4.3883866	$ 152,208,627
Dec 07, 2024	$ 4.4660754169,246,273	$ 4.99397534.36339977	$ 4.3633998	$ 169,246,273
Dec 06, 2024	$ 4.7493030371,549,502	$ 5.06940473.80125151	$ 3.8012515	$ 371,549,502
Dec 05, 2024	$ 3.8246703173,685,583	$ 3.98849053.67044459	$ 3.6704446	$ 173,685,583
Dec 04, 2024	$ 3.8585043258,888,227	$ 4.33213103.81259680	$ 3.8125968	$ 258,888,227
Dec 03, 2024	$ 3.9719197150,552,860	$ 3.98098153.56658214	$ 3.5665821	$ 150,552,860
Dec 02, 2024	$ 3.8619128150,757,312	$ 3.91574363.41203863	$ 3.4120386	$ 150,757,312
Dec 01, 2024	$ 3.8431636147,254,903	$ 4.10543873.59903114	$ 3.5990311	$ 147,254,903
Nov 30, 2024	$ 3.6307421125,503,460	$ 3.96438693.54869069	$ 3.5486907	$ 125,503,460
Nov 29, 2024	$ 3.572108976,159,871	$ 3.69343143.50851986	$ 3.5085199	$ 76,159,871
Nov 28, 2024	$ 3.6346531117,373,547	$ 3.92513623.55680636	$ 3.5568064	$ 117,373,547
Nov 27, 2024	$ 3.8604258322,035,488	$ 4.14246303.27821382	$ 3.2782138	$ 322,035,488
Nov 26, 2024	$ 3.3841696193,268,858	$ 3.39993572.90540651	$ 2.9054065	$ 193,268,858
Nov 25, 2024	$ 3.1540934218,211,909	$ 3.36146402.89806664	$ 2.8980666	$ 218,211,909
Nov 24, 2024	$ 2.9149410142,494,157	$ 3.04445082.54351746	$ 2.5435175	$ 142,494,157
Nov 23, 2024	$ 2.7780881128,659,363	$ 2.85986962.52214206	$ 2.5221421	$ 128,659,363
Nov 22, 2024	$ 2.591738397,454,913	$ 2.73415772.43961068	$ 2.4396107	$ 97,454,913
Nov 21, 2024	$ 2.6165392182,331,006	$ 2.81909732.15424108	$ 2.1542411	$ 182,331,006
Nov 20, 2024	$ 2.226233664,153,397	$ 2.42362872.19434210	$ 2.1943421	$ 64,153,397
Nov 19, 2024	$ 2.418666670,884,583	$ 2.68677752.36072907	$ 2.3607291	$ 70,884,583
Nov 18, 2024	$ 2.6837386134,677,385	$ 2.71301562.24313439	$ 2.2431344	$ 134,677,385
Nov 17, 2024	$ 2.394895952,158,867	$ 2.53773172.34371531	$ 2.3437153	$ 52,158,867
Nov 16, 2024	$ 2.495102360,601,810	$ 2.63536882.38085243	$ 2.3808524	$ 60,601,810
Nov 15, 2024	$ 2.439500764,134,136	$ 2.46106062.31134385	$ 2.3113439	$ 64,134,136
Nov 14, 2024	$ 2.393074494,220,139	$ 2.69804172.35526916	$ 2.3552692	$ 94,220,139
Nov 13, 2024	$ 2.5514857143,291,212	$ 2.84978062.43250218	$ 2.4325022	$ 143,291,212
Nov 12, 2024	$ 2.7997224163,433,377	$ 3.26642212.68287317	$ 2.6828732	$ 163,433,377
Nov 11, 2024	$ 3.2318616149,145,062	$ 3.30067092.97762428	$ 2.9776243	$ 149,145,062
Nov 10, 2024	$ 3.1934852178,673,666	$ 3.44632013.02474577	$ 3.0247458	$ 178,673,666
Nov 09, 2024	$ 3.2716203121,100,931	$ 3.35202752.94369583	$ 2.9436958	$ 121,100,931
Nov 08, 2024	$ 3.0404298119,269,576	$ 3.34393902.97566612	$ 2.9756661	$ 119,269,576
Nov 07, 2024	$ 3.1761116140,667,456	$ 3.27766642.84180387	$ 2.8418039	$ 140,667,456
Nov 06, 2024	$ 2.8859730151,629,562	$ 2.98078972.40536902	$ 2.4053690	$ 151,629,562
Nov 05, 2024	$ 2.405583159,647,109	$ 2.57911752.34188999	$ 2.3418900	$ 59,647,109
Nov 04, 2024	$ 2.354024157,836,972	$ 2.48114822.35085553	$ 2.3508555	$ 57,836,972
Nov 03, 2024	$ 2.442126177,325,051	$ 2.46565722.25008203	$ 2.2500820	$ 77,325,051
Nov 02, 2024	$ 2.354172559,970,362	$ 2.57431872.31778001	$ 2.3177800	$ 59,970,362
Nov 01, 2024	$ 2.523252962,719,246	$ 2.83012562.49730731	$ 2.4973073	$ 62,719,246
Oct 31, 2024	$ 2.738409750,021,794	$ 2.96635412.73771535	$ 2.7377154	$ 50,021,794
Oct 30, 2024	$ 2.9587887111,879,241	$ 3.17911952.80268886	$ 2.8026889	$ 111,879,241
Oct 29, 2024	$ 2.8461555104,474,174	$ 3.00738612.77835822	$ 2.7783582	$ 104,474,174
Oct 28, 2024	$ 2.861094090,483,696	$ 2.92182132.65394453	$ 2.6539445	$ 90,483,696
Oct 27, 2024	$ 2.836277757,494,892	$ 2.98802592.80759535	$ 2.8075954	$ 57,494,892
Oct 26, 2024	$ 2.951293984,263,645	$ 2.96592702.70520785	$ 2.7052079	$ 84,263,645
Oct 25, 2024	$ 2.7662461112,155,586	$ 3.29345392.65647624	$ 2.6564762	$ 112,155,586
Oct 24, 2024	$ 3.246354477,352,751	$ 3.32188333.15862729	$ 3.1586273	$ 77,352,751
Oct 23, 2024	$ 3.2201232104,570,445	$ 3.52878333.16679681	$ 3.1667968	$ 104,570,445
Oct 22, 2024	$ 3.426488679,456,483	$ 3.54202023.36744098	$ 3.3674410	$ 79,456,483
Oct 21, 2024	$ 3.4760498100,936,914	$ 3.83023933.44664174	$ 3.4466417	$ 100,936,914
Oct 20, 2024	$ 3.7459796128,817,039	$ 3.79412503.47886130	$ 3.4788613	$ 128,817,039
Oct 19, 2024	$ 3.664328693,496,386	$ 3.72128393.56168053	$ 3.5616805	$ 93,496,386
Oct 18, 2024	$ 3.6105099155,672,806	$ 3.62808543.24752343	$ 3.2475234	$ 155,672,806
Oct 17, 2024	$ 3.240015592,067,210	$ 3.40898483.10452047	$ 3.1045205	$ 92,067,210
Oct 16, 2024	$ 3.3277217115,159,098	$ 3.59042453.25442307	$ 3.2544231	$ 115,159,098
Oct 15, 2024	$ 3.5098776132,478,342	$ 3.80730713.41157149	$ 3.4115715	$ 132,478,342
Oct 14, 2024	$ 3.7658284152,395,154	$ 3.79952383.46760597	$ 3.4676060	$ 152,395,154
Oct 13, 2024	$ 3.5711577116,164,434	$ 3.76503453.48776639	$ 3.4877664	$ 116,164,434
Oct 12, 2024	$ 3.7369522113,669,348	$ 4.01557243.72562495	$ 3.7256250	$ 113,669,348
Oct 11, 2024	$ 3.9199208208,601,404	$ 4.13013993.67833753	$ 3.6783375	$ 208,601,404
Oct 10, 2024	$ 3.7251737185,460,617	$ 3.85014553.48013722	$ 3.4801372	$ 185,460,617
Oct 09, 2024	$ 3.6623394286,257,217	$ 4.15539723.58566532	$ 3.5856653	$ 286,257,217
Oct 08, 2024	$ 3.7259423289,893,891	$ 4.03401953.33326203	$ 3.3332620	$ 289,893,891
Oct 07, 2024	$ 3.3674048164,004,465	$ 3.66838613.28452292	$ 3.2845229	$ 164,004,465
Oct 06, 2024	$ 3.2942082122,891,813	$ 3.32306963.05357834	$ 3.0535783	$ 122,891,813
Oct 05, 2024	$ 3.1828880126,328,809	$ 3.62048923.17006566	$ 3.1700657	$ 126,328,809
Oct 04, 2024	$ 3.5727874196,832,259	$ 3.71031983.27118144	$ 3.2711814	$ 196,832,259
Oct 03, 2024	$ 3.3495745238,787,626	$ 3.70454483.17709084	$ 3.1770908	$ 238,787,626
Oct 02, 2024	$ 3.2586540354,779,947	$ 4.23130423.16472068	$ 3.1647207	$ 354,779,947
Oct 01, 2024	$ 4.0362589810,426,815	$ 4.40183833.70714387	$ 3.7071439	$ 810,426,815

We will update this as soon as possible. If you like to help, you can contact us.