CCC - CoinMarketCap USD

EigenLayer USD Price (EIGEN-USD)

0.985333
+0.220151
+(28.77%)
As of 6:57:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.7740581.0186970.7740580.9853330.985333113,771,432
May 7, 20250.7947540.8059200.7456310.7740570.77405735,601,587
May 6, 20250.8032980.8093580.7608130.7948540.79485434,008,214
May 5, 20250.8388590.8525600.8014380.8032980.80329825,948,018
May 4, 20250.8737260.8876520.8303780.8388610.83886133,566,297
May 3, 20250.9676850.9687620.8548330.8737260.87372632,831,629
May 2, 20251.0077001.0184030.9572340.9676850.96768528,257,867
May 1, 20250.9299101.0116020.9193741.0076831.00768337,606,651
Apr 30, 20250.9271910.9644750.8940520.9299000.92990032,909,640
Apr 29, 20250.9542880.9782960.9126020.9271900.92719028,484,626
Apr 28, 20250.9101070.9840570.8875620.9542880.95428836,048,479
Apr 27, 20251.0198861.0269110.9093410.9101070.91010730,212,106
Apr 26, 20250.9755871.0320620.9754651.0198861.01988632,478,730
Apr 25, 20250.9613471.0141340.9369780.9755690.97556947,080,187
Apr 24, 20250.9467150.9700570.8948020.9613470.96134738,524,752
Apr 23, 20250.9169530.9836260.9150920.9467150.94671548,646,090
Apr 22, 20250.8271760.9193560.8023580.9169530.91695338,495,040
Apr 21, 20250.8366440.8778750.8220540.8271820.82718232,065,438
Apr 20, 20250.8408410.8620670.8230110.8366440.83664425,105,675
Apr 19, 20250.8200430.8485700.8179420.8408410.84084118,374,796
Apr 18, 20250.7893570.8254540.7817940.8200430.82004318,641,683
Apr 17, 20250.7854030.8073810.7606820.7893570.78935719,241,897
Apr 16, 20250.7716280.8129300.7632250.7854030.78540327,071,421
Apr 15, 20250.7965390.8141780.7682830.7716050.77160520,890,111
Apr 14, 20250.8089600.8566910.7842800.7965390.79653926,651,242
Apr 13, 20250.8621920.8636640.7972090.8089600.80896021,227,062
Apr 12, 20250.8164630.8726820.8117310.8621920.86219218,128,508
Apr 11, 20250.7842000.8290220.7813710.8164630.81646328,333,017
Apr 10, 20250.8162270.8162270.7550760.7842330.78423329,957,944
Apr 9, 20250.6908880.8404720.6687840.8162290.81622938,285,761
Apr 8, 20250.7604000.7770820.6889140.6908880.69088825,666,967
Apr 7, 20250.7423530.8071410.6696550.7604000.76040055,618,745
Apr 6, 20250.8184150.8216680.7221500.7423530.74235330,625,563
Apr 5, 20250.8238180.8590360.8025920.8184190.81841920,850,603
Apr 4, 20250.8234510.8449460.7781210.8238180.82381832,645,234
Apr 3, 20250.8204560.8659070.7636420.8234510.82345136,935,067
Apr 2, 20250.9184270.9184400.8095120.8206790.82067947,510,033
Apr 1, 20250.9308350.9595540.9141940.9184270.91842730,418,735
Mar 31, 20250.9377080.9450170.8908020.9308350.93083528,435,805
Mar 30, 20250.9447710.9612820.9202060.9377080.93770823,254,506
Mar 29, 20251.0253791.0379590.9071610.9447750.94477536,108,143
Mar 28, 20251.1647481.1736731.0059841.0253791.02537945,153,971
Mar 27, 20251.1520951.2057611.1436221.1647481.16474829,383,622
Mar 26, 20251.1832181.2340231.1443561.1520951.15209538,541,174
Mar 25, 20251.1751361.1977681.1283171.1832181.18321844,135,543
Mar 24, 20251.1842701.2285061.1543861.1751361.17513652,203,274
Mar 23, 20251.2044011.2427021.1609701.1842481.18424838,722,522
Mar 22, 20251.1373521.2226361.1312291.2044011.20440133,560,909
Mar 21, 20251.1574171.1792561.1064121.1373521.13735227,102,751
Mar 20, 20251.2093641.2150561.1262691.1574171.15741731,038,904
Mar 19, 20251.1586261.2187501.1294691.2093641.20936459,140,625
Mar 18, 20251.1690551.1706781.0896811.1586261.15862630,378,544
Mar 17, 20251.0949911.1924561.0944011.1690551.16905540,109,943
Mar 16, 20251.1699601.1720831.0824771.0949981.09499830,712,211
Mar 15, 20251.1312081.1991491.1159621.1699671.16996728,379,657
Mar 14, 20251.0674311.1522251.0661801.1312081.13120834,625,095
Mar 13, 20251.1334541.1398721.0118101.0674311.06743150,320,115
Mar 12, 20251.1217581.1642861.0760831.1334541.13345448,144,737
Mar 11, 20251.0906961.1683341.0011611.1217501.12175068,631,165
Mar 10, 20251.1478951.2295371.0612831.0907601.09076056,865,661
Mar 9, 20251.3058971.3082511.1158081.1478951.14789549,600,158
Mar 8, 20251.2900361.3161591.2367601.3058971.30589740,815,794
Mar 7, 20251.3880341.4039121.2833161.2900361.29003668,075,246
Mar 6, 20251.4834881.5029971.3791631.3880341.38803455,926,840
Mar 5, 20251.4213271.5093521.3673011.4834881.48348852,244,817
Mar 4, 20251.4216891.4453691.2746891.4213271.42132778,021,161
Mar 3, 20251.7849721.7860651.4156331.4216901.42169083,481,600
Mar 2, 20251.6018151.7986361.5685621.7849401.784940102,453,135
Mar 1, 20251.7076061.7085301.5753691.6018151.60181542,369,187
Feb 28, 20251.7046391.7233511.5262721.7076091.707609114,224,526
Feb 27, 20251.7161241.7737891.6516531.7046391.70463959,318,636
Feb 26, 20251.6406931.7598161.6010621.7160671.716067105,756,236
Feb 25, 20251.5332861.6606651.4165931.6406931.640693140,598,679
Feb 24, 20251.8974941.9348361.5249881.5332861.533286147,771,405
Feb 23, 20251.9544972.0506441.8610271.8974941.89749483,089,384
Feb 22, 20251.9663992.0990291.9243331.9544971.95449788,749,158
Feb 21, 20251.9631472.1000201.9167621.9663991.966399160,874,836
Feb 20, 20251.7149631.9946521.7149371.9633891.963389137,910,331
Feb 19, 20251.6773571.7501501.6315711.7149631.71496368,052,744
Feb 18, 20251.8065431.8593021.5865351.6773571.677357122,488,271
Feb 17, 20251.6922541.9004881.6808221.8065491.806549172,536,635
Feb 16, 20251.6164321.7036031.5656561.6922921.69229275,784,708
Feb 15, 20251.7464621.7845841.5938841.6164321.61643261,186,002
Feb 14, 20251.7136531.8108971.6755051.7464621.74646289,301,078
Feb 13, 20251.7451241.7550261.6128461.7135971.71359789,809,421
Feb 12, 20251.6526701.7958391.5145561.7451241.745124133,159,551
Feb 11, 20251.7084461.8221441.6270781.6526701.65267085,886,538
Feb 10, 20251.6671561.7785911.6325701.7084461.70844699,716,188
Feb 9, 20251.8240951.8424161.5677201.6671561.667156106,761,436
Feb 8, 20251.6982851.8404601.6679111.8240951.82409571,077,222
Feb 7, 20251.6922401.9026821.6221981.6983591.698359103,319,867
Feb 6, 20251.8809771.8838301.6800941.6923141.69231475,556,073
Feb 5, 20251.9677301.9768001.8285401.8809771.88097797,317,784
Feb 4, 20252.1876602.1892591.8288121.9677301.967730175,787,635
Feb 3, 20252.1802362.2517171.5204082.1876602.187660397,780,958
Feb 2, 20252.5771012.6645882.1043702.1802362.180236217,532,128
Feb 1, 20253.0048433.0677252.5488272.5771012.577101111,631,734
Jan 31, 20252.7993733.1923572.7248663.0047523.004752164,796,376
Jan 30, 20252.6258812.9567872.6030242.7993732.799373121,668,893
Jan 29, 20252.4237792.7778232.3809752.6255042.625504153,752,367
Jan 28, 20252.5747652.7125402.4019912.4237792.42377990,075,586
Jan 27, 20252.6567612.6650802.3513932.5747652.574765147,226,114
Jan 26, 20252.8041622.8602832.6551072.6567612.65676162,840,917
Jan 25, 20252.7513342.9166652.6818162.8041532.80415391,176,530
Jan 24, 20252.7359373.0013012.5893332.7512862.751286250,750,313
Jan 23, 20252.5861452.7601472.5083292.7359802.735980140,650,408
Jan 22, 20252.7677022.8120982.5765512.5862742.586274164,480,517
Jan 21, 20252.7401502.8485242.5965622.7677022.76770286,665,491
Jan 20, 20252.6924533.0505742.5300052.7401882.740188264,464,342
Jan 19, 20252.8517183.1363712.6578142.6924302.692430287,225,166
Jan 18, 20253.4519583.5274612.8086522.8516472.851647120,807,362
Jan 17, 20253.2657183.5161453.2633333.4519583.45195872,798,108
Jan 16, 20253.4126793.4221703.2016803.2658013.26580184,643,489
Jan 15, 20253.1020073.4182522.9695393.4126483.41264894,477,068
Jan 14, 20252.9818143.1511892.9392273.1020073.10200770,150,699
Jan 13, 20253.0922433.2112342.7128602.9818142.981814150,920,506
Jan 12, 20253.0971633.2376083.0653063.0922433.09224390,484,942
Jan 11, 20253.1165323.1883552.9973543.0971633.09716394,454,167
Jan 10, 20253.2002243.3447583.0710043.1163903.116390132,367,585
Jan 9, 20253.4218913.4616283.1471943.2002403.200240132,030,638
Jan 8, 20253.5658243.6391713.2568953.4218913.421891192,137,031
Jan 7, 20254.0460144.0545623.5622713.5658243.565824173,948,245
Jan 6, 20254.1196304.2674233.9880384.0462914.046291150,432,719
Jan 5, 20254.0481384.2192043.9315204.1196304.119630133,450,978
Jan 4, 20254.0273574.1816343.9006614.0481784.048178150,598,613
Jan 3, 20253.7468634.0852823.5783234.0273574.027357160,821,194
Jan 2, 20253.6241593.8724313.6139513.7468633.746863135,905,142
Jan 1, 20253.5029543.6780733.3922913.6241573.624157113,331,163
Dec 31, 20243.6748333.8390263.4699053.5029543.502954137,996,316
Dec 30, 20243.3231993.7634593.3063173.6752123.675212228,441,086
Dec 29, 20243.5629943.5745063.2790873.3232093.32320981,014,223
Dec 28, 20243.3964763.5732673.3171023.5629943.56299493,121,256
Dec 27, 20243.3306423.6004223.3184743.3964763.396476150,881,576
Dec 26, 20243.7530923.7958873.2975473.3395553.339555170,224,981
Dec 25, 20243.9749963.9749963.6868993.7530923.753092133,715,255
Dec 24, 20243.9015334.0466393.7253873.9749963.974996150,206,830
Dec 23, 20243.6026404.0055133.5217493.9015333.901533183,358,874
Dec 22, 20243.7571783.8381753.5373733.6026403.602640164,838,149
Dec 21, 20244.1899444.4664263.6712913.7571783.757178230,915,026
Dec 20, 20244.2355024.3085333.5367794.1899444.189944377,024,910
Dec 19, 20244.9756325.0769404.1809404.2355024.235502389,690,162
Dec 18, 20245.0616445.3805914.7389884.9756324.975632338,936,662
Dec 17, 20245.4927215.6518395.0194885.0617105.061710250,505,578
Dec 16, 20245.0090045.5918454.8829835.4927215.492721373,060,400
Dec 15, 20244.6334475.0575554.5298844.8480704.848070196,028,634
Dec 14, 20244.9089854.9903014.4937224.6270934.627093160,190,014
Dec 13, 20244.9161255.1874834.7505304.9157994.915799227,892,408
Dec 12, 20245.1001875.3820694.8349474.9161254.916125391,992,499
Dec 11, 20244.2891975.2570694.1860535.1001875.100187460,031,087
Dec 10, 20244.5759694.8375624.0821654.2891974.289197465,586,641
Dec 9, 20244.7833834.9415094.0269394.5756244.575624444,247,587
Dec 8, 20244.4752994.9746284.3917344.8991184.899118251,162,176
Dec 7, 20244.7413764.9930644.3715114.4648944.464894280,083,129
Dec 6, 20243.8197935.0580733.8091144.7413764.741376586,471,065
Dec 5, 20243.8539033.9781023.6822483.8133983.813398236,164,843
Dec 4, 20243.9613984.3043003.8171513.8539033.853903422,262,986
Dec 3, 20243.8623393.9623643.6077863.9096863.909686228,568,669
Dec 2, 20243.8384453.8968203.4768683.8411503.841150227,606,706
Dec 1, 20243.6338654.0822283.6094413.8612593.861259251,476,281
Nov 30, 20243.5694063.9569083.5530783.6338653.633865231,394,687
Nov 29, 20243.6357273.6899733.5106523.5879403.587940130,144,095
Nov 28, 20243.8609373.9109293.5630363.6357273.635727187,395,561
Nov 27, 20243.3945214.1378263.2831284.0261724.026172472,756,808
Nov 26, 20243.1583333.4000492.9105683.3945213.394521289,313,279
Nov 25, 20242.9149383.3588552.8995683.1796023.179602339,056,538
Nov 24, 20242.7807923.0436152.5597322.8193462.819346198,623,843
Nov 23, 20242.5783122.8585562.5291812.7807922.780792215,988,230
Nov 22, 20242.6137902.7272822.4392212.5011232.501123153,477,661
Nov 21, 20242.2231552.8033182.1555842.6136632.613663286,255,108
Nov 20, 20242.4183162.4198732.1977862.2231552.223155108,953,040
Nov 19, 20242.6857422.6883782.3626702.4183162.418316121,768,400
Nov 18, 20242.3954472.7108232.2791052.6857422.685742207,935,309
Nov 17, 20242.4950102.5337082.3498322.3954472.39544795,087,711
Nov 16, 20242.4376792.6234562.3936452.4950102.495010111,508,489
Nov 15, 20242.3934542.4596362.3128252.4514942.451494106,524,124
Nov 14, 20242.5510302.6933172.3611102.3932372.393237152,469,409
Nov 13, 20242.8107152.8448282.4368842.5510302.551030216,965,630
Nov 12, 20243.2321943.2550682.6832382.8696752.869675247,903,305
Nov 11, 20243.1937343.2992982.9840823.1590423.159042213,293,776
Nov 10, 20243.2729463.4406873.0363743.1937343.193734196,583,308
Nov 9, 20243.0361893.3432172.9460083.2729463.272946143,284,118
Nov 8, 20243.1762693.3233422.9773273.0402563.040256139,369,962
Nov 7, 20242.8875183.2530432.8440763.1692373.169237173,731,245
Nov 6, 20242.4072092.9506562.4071982.9366942.936694140,862,304
Nov 5, 20242.3549102.5831072.3446562.4072092.40720968,247,798
Nov 4, 20242.4477882.4786032.3547452.3549102.35491065,909,050
Nov 3, 20242.3541152.4514722.2522562.4499722.44997287,861,531
Nov 2, 20242.5224042.5678542.3243082.3541152.35411573,750,268
Nov 1, 20242.7413232.8283122.5042652.5224042.52240471,584,517
Oct 31, 20242.9604812.9647522.7412542.7413232.74132364,600,913
Oct 30, 20242.8476583.1761652.8102332.9604882.960488137,919,018
Oct 29, 20242.8621712.9958902.7835052.8644582.864458127,214,610
Oct 28, 20242.8427772.9211892.6559902.8621342.862134106,699,417
Oct 27, 20242.9530552.9868532.8096482.8446452.84464569,872,854
Oct 26, 20242.7569432.9554332.7099912.9530992.95309996,938,996
Oct 25, 20243.2454293.2877522.6860262.7569072.756907136,549,007
Oct 24, 20243.2199683.3185183.1666313.2391683.23916893,688,945
Oct 23, 20243.4240253.5275433.1729653.2151013.215101126,603,450
Oct 22, 20243.4693723.5368973.3698053.4240253.42402593,452,349
Oct 21, 20243.7424773.8158053.4435523.4693723.469372120,208,445
Oct 20, 20243.6621083.7881693.4850603.7423233.742323145,645,410
Oct 19, 20243.6098613.7129543.5658533.6621083.662108109,841,424
Oct 18, 20243.2394463.6143953.2391353.6098613.609861173,364,178
Oct 17, 20243.3277053.4076193.1160043.2394463.239446106,239,391
Oct 16, 20243.5051663.5896503.2563203.3277053.327705135,620,539
Oct 15, 20243.7665723.8034043.4188603.4671343.467134163,425,443
Oct 14, 20243.5698363.7950253.4734123.7665723.766572182,572,483
Oct 13, 20243.7382983.7607803.4914083.5698363.569836145,289,948
Oct 12, 20243.9156094.0124493.7262653.7382983.738298139,634,375
Oct 11, 20243.7230334.1203063.6791723.9156093.915609248,635,852
Oct 10, 20243.6668003.8427953.4855053.7230333.723033235,813,358
Oct 9, 20243.7285634.1472143.6006413.6974323.697432369,785,567
Oct 8, 20243.3691244.0265793.3416643.7262283.726228379,330,125
Oct 7, 20243.2954313.6565623.2886213.3691243.369124221,703,298
Oct 6, 20243.1837383.3111893.0587593.2954313.295431163,763,394
Oct 5, 20243.5722553.6141963.1771033.1837383.183738172,636,415
Oct 4, 20243.3470573.6968383.2849613.5722553.572255261,106,825
Oct 3, 20243.2624533.6887393.1898473.3680333.368033318,036,537
Oct 2, 20244.0463654.1986373.1969853.2624533.262453469,479,926
Oct 1, 20244.0952534.5298363.5218574.0474764.047476999,041,769

Related Tickers