EIGENUSDT
EigenLayer Tether
—
0.228 $
+0.026000 (%+12.87)
Düşük₺0.2012
Yüksek₺0.2332
Piyasa Verileri
Spot Piyasa
A:0.2279
S:0.228
Dolaşımdaki Arz
793.387.882
Piyasa Değeri
$417,5 Mn
EIGENUSDT: EigenLayer Tether Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,449
KAPANIŞ 3,4841
En Düşük
DÜŞÜK 0,3
En Yüksek
YÜKSEK 5,659
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.10.2024 | 0,3 | 4,94 | 0,3 | 4,013 |
| 02.10.2024 | 4,014 | 4,248 | 3,148 | 3,252 |
| 03.10.2024 | 3,253 | 3,717 | 3,169 | 3,352 |
| 04.10.2024 | 3,351 | 3,714 | 3,267 | 3,577 |
| 05.10.2024 | 3,575 | 3,623 | 3,169 | 3,181 |
| 06.10.2024 | 3,181 | 3,325 | 3,052 | 3,292 |
| 07.10.2024 | 3,291 | 3,676 | 3,284 | 3,361 |
| 08.10.2024 | 3,362 | 4,046 | 3,336 | 3,724 |
| 09.10.2024 | 3,727 | 4,164 | 3,573 | 3,667 |
| 10.10.2024 | 3,666 | 3,857 | 3,48 | 3,728 |
| 11.10.2024 | 3,728 | 4,133 | 3,678 | 3,924 |
| 12.10.2024 | 3,923 | 4,02 | 3,725 | 3,737 |
| 13.10.2024 | 3,737 | 3,769 | 3,481 | 3,57 |
| 14.10.2024 | 3,57 | 3,806 | 3,455 | 3,779 |
| 15.10.2024 | 3,78 | 3,813 | 3,402 | 3,514 |
| 16.10.2024 | 3,514 | 3,592 | 3,239 | 3,326 |
| 17.10.2024 | 3,326 | 3,41 | 3,104 | 3,252 |
| 18.10.2024 | 3,253 | 3,635 | 3,251 | 3,61 |
| 19.10.2024 | 3,61 | 3,725 | 3,558 | 3,674 |
| 20.10.2024 | 3,674 | 3,798 | 3,469 | 3,754 |
| 21.10.2024 | 3,754 | 3,84 | 3,439 | 3,473 |
| 22.10.2024 | 3,472 | 3,548 | 3,368 | 3,432 |
| 23.10.2024 | 3,432 | 3,533 | 3,165 | 3,224 |
| 24.10.2024 | 3,223 | 3,327 | 3,15 | 3,247 |
| 25.10.2024 | 3,247 | 3,295 | 2,6 | 2,761 |
| 26.10.2024 | 2,762 | 2,972 | 2,704 | 2,95 |
| 27.10.2024 | 2,95 | 2,996 | 2,809 | 2,842 |
| 28.10.2024 | 2,843 | 2,93 | 2,656 | 2,866 |
| 29.10.2024 | 2,866 | 3,022 | 2,778 | 2,846 |
| 30.10.2024 | 2,845 | 3,186 | 2,801 | 2,958 |
| 31.10.2024 | 2,957 | 2,97 | 2,734 | 2,741 |
| 01.11.2024 | 2,742 | 2,835 | 2,494 | 2,522 |
| 02.11.2024 | 2,522 | 2,576 | 2,303 | 2,357 |
| 03.11.2024 | 2,357 | 2,469 | 2,246 | 2,447 |
| 04.11.2024 | 2,446 | 2,487 | 2,35 | 2,361 |
| 05.11.2024 | 2,359 | 2,588 | 2,342 | 2,405 |
| 06.11.2024 | 2,404 | 2,98 | 2,404 | 2,877 |
| 07.11.2024 | 2,876 | 3,28 | 2,837 | 3,181 |
| 08.11.2024 | 3,185 | 3,353 | 2,961 | 3,037 |
| 09.11.2024 | 3,037 | 3,353 | 2,939 | 3,244 |
| 10.11.2024 | 3,244 | 3,46 | 3,018 | 3,189 |
| 11.11.2024 | 3,19 | 3,3 | 2,97 | 3,234 |
| 12.11.2024 | 3,235 | 3,268 | 2,672 | 2,792 |
| 13.11.2024 | 2,793 | 2,851 | 2,426 | 2,548 |
| 14.11.2024 | 2,551 | 2,701 | 2,35 | 2,395 |
| 15.11.2024 | 2,397 | 2,464 | 2,306 | 2,441 |
| 16.11.2024 | 2,439 | 2,652 | 2,376 | 2,496 |
| 17.11.2024 | 2,495 | 2,538 | 2,339 | 2,401 |
| 18.11.2024 | 2,403 | 2,714 | 2,273 | 2,688 |
| 19.11.2024 | 2,688 | 2,699 | 2,356 | 2,417 |
| 20.11.2024 | 2,416 | 2,422 | 2,18 | 2,222 |
| 21.11.2024 | 2,221 | 2,827 | 2,142 | 2,609 |
| 22.11.2024 | 2,609 | 2,746 | 2,433 | 2,596 |
| 23.11.2024 | 2,596 | 2,864 | 2,515 | 2,777 |
| 24.11.2024 | 2,771 | 3,109 | 2,53 | 2,935 |
| 25.11.2024 | 2,935 | 3,369 | 2,889 | 3,169 |
| 26.11.2024 | 3,167 | 3,41 | 2,892 | 3,375 |
| 27.11.2024 | 3,375 | 4,148 | 3,275 | 3,85 |
| 28.11.2024 | 3,85 | 3,93 | 3,554 | 3,633 |
| 29.11.2024 | 3,634 | 3,701 | 3,5 | 3,569 |
| 30.11.2024 | 3,567 | 3,967 | 3,542 | 3,625 |
| 01.12.2024 | 3,626 | 4,135 | 3,591 | 3,837 |
| 02.12.2024 | 3,836 | 3,923 | 3,348 | 3,858 |
| 03.12.2024 | 3,858 | 3,989 | 3,534 | 3,958 |
| 04.12.2024 | 3,958 | 4,346 | 3,791 | 3,853 |
| 05.12.2024 | 3,852 | 3,996 | 3,6 | 3,817 |
| 06.12.2024 | 3,819 | 5,075 | 3,793 | 4,734 |
| 07.12.2024 | 4,734 | 5,022 | 4,347 | 4,461 |
| 08.12.2024 | 4,46 | 4,98 | 4,365 | 4,776 |
| 09.12.2024 | 4,777 | 4,95 | 3,818 | 4,563 |
| 10.12.2024 | 4,563 | 4,858 | 4,057 | 4,287 |
| 11.12.2024 | 4,289 | 5,298 | 4,163 | 5,125 |
| 12.12.2024 | 5,124 | 5,394 | 4,825 | 4,909 |
| 13.12.2024 | 4,905 | 5,2 | 4,739 | 4,905 |
| 14.12.2024 | 4,904 | 4,997 | 4,481 | 4,633 |
| 15.12.2024 | 4,633 | 5,072 | 4,52 | 5,022 |
| 16.12.2024 | 5,022 | 5,599 | 4,873 | 5,496 |
| 17.12.2024 | 5,496 | 5,659 | 5,009 | 5,07 |
| 18.12.2024 | 5,07 | 5,389 | 4,6 | 4,964 |
| 19.12.2024 | 4,965 | 5,095 | 4,138 | 4,226 |
| 20.12.2024 | 4,225 | 4,328 | 3,508 | 4,185 |
| 21.12.2024 | 4,183 | 4,487 | 3,66 | 3,768 |
| 22.12.2024 | 3,768 | 3,846 | 3,533 | 3,609 |
| 23.12.2024 | 3,608 | 4,026 | 3,52 | 3,903 |
| 24.12.2024 | 3,901 | 4,051 | 3,721 | 3,975 |
| 25.12.2024 | 3,975 | 3,975 | 3,681 | 3,762 |
| 26.12.2024 | 3,76 | 3,806 | 3,293 | 3,335 |
| 27.12.2024 | 3,335 | 3,615 | 3,313 | 3,4 |
| 28.12.2024 | 3,399 | 3,589 | 3,318 | 3,577 |
| 29.12.2024 | 3,58 | 3,591 | 3,281 | 3,323 |
| 30.12.2024 | 3,323 | 3,789 | 3,303 | 3,672 |
| 31.12.2024 | 3,674 | 3,852 | 3,467 | 3,519 |