Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.2901 USD |
15,361.2709 |
0.2969 USD |
0.2829 USD |
0.3010 USD |
0.2836 USD |
| 2025-12-03 |
0.2821 USD |
41,687.3866 |
0.2727 USD |
0.2727 USD |
0.2965 USD |
0.2965 USD |
| 2025-12-02 |
0.2643 USD |
3,888.6591 |
0.2441 USD |
0.2399 USD |
0.2667 USD |
0.2659 USD |
| 2025-12-01 |
0.2472 USD |
27,283.5047 |
0.2611 USD |
0.2401 USD |
0.2611 USD |
0.2446 USD |
| 2025-11-30 |
0.2805 USD |
33,962.7457 |
0.2846 USD |
0.2713 USD |
0.2997 USD |
0.2771 USD |
| 2025-11-29 |
0.2794 USD |
1,919.3273 |
0.2846 USD |
0.2792 USD |
0.2865 USD |
0.2865 USD |
| 2025-11-28 |
0.2855 USD |
461.8932 |
0.2860 USD |
0.2790 USD |
0.2941 USD |
0.2860 USD |
| 2025-11-27 |
0.2819 USD |
1,539.5667 |
0.2828 USD |
0.2760 USD |
0.2874 USD |
0.2846 USD |
| 2025-11-26 |
0.2887 USD |
29,513.9028 |
0.2840 USD |
0.2840 USD |
0.2982 USD |
0.2938 USD |
| 2025-11-25 |
0.2759 USD |
19,428.2491 |
0.2630 USD |
0.2630 USD |
0.2859 USD |
0.2843 USD |
| 2025-11-24 |
0.2464 USD |
331.9169 |
0.2446 USD |
0.2430 USD |
0.2552 USD |
0.2545 USD |
| 2025-11-23 |
0.2610 USD |
2,552.4304 |
0.2414 USD |
0.2360 USD |
0.3445 USD |
0.2376 USD |
| 2025-11-22 |
0.2653 USD |
609.8230 |
0.2503 USD |
0.2310 USD |
0.2694 USD |
0.2310 USD |
| 2025-11-21 |
0.2535 USD |
2,153.8666 |
0.2531 USD |
0.2249 USD |
0.2737 USD |
0.2417 USD |
| 2025-11-20 |
0.2726 USD |
459.8103 |
0.2869 USD |
0.2672 USD |
0.2869 USD |
0.2723 USD |
| 2025-11-19 |
0.2868 USD |
223.6109 |
0.2849 USD |
0.2736 USD |
0.2940 USD |
0.2910 USD |
| 2025-11-18 |
0.3051 USD |
6,108.0065 |
0.2614 USD |
0.2584 USD |
0.3543 USD |
0.2909 USD |
| 2025-11-17 |
0.2992 USD |
4,960.4847 |
0.2810 USD |
0.2714 USD |
0.3281 USD |
0.2800 USD |
| 2025-11-16 |
0.2671 USD |
16,775.6754 |
0.2829 USD |
0.2571 USD |
0.3039 USD |
0.2614 USD |
| 2025-11-15 |
0.3021 USD |
12,252.7062 |
0.2914 USD |
0.2768 USD |
0.3800 USD |
0.2836 USD |
| 2025-11-14 |
0.2917 USD |
5,777.1980 |
0.2976 USD |
0.2848 USD |
0.3477 USD |
0.3003 USD |
| 2025-11-13 |
0.3005 USD |
2,396.9777 |
0.3191 USD |
0.2886 USD |
0.3477 USD |
0.2886 USD |
| 2025-11-12 |
0.3132 USD |
976.4377 |
0.3130 USD |
0.3129 USD |
0.3156 USD |
0.3156 USD |
| 2025-11-11 |
0.3319 USD |
2,007.0123 |
0.3443 USD |
0.3284 USD |
0.3593 USD |
0.3305 USD |
| 2025-11-10 |
0.3440 USD |
493.8893 |
0.3253 USD |
0.3253 USD |
0.3494 USD |
0.3458 USD |
| 2025-11-09 |
0.3206 USD |
2,196.1492 |
0.3179 USD |
0.3125 USD |
0.3281 USD |
0.3232 USD |
| 2025-11-08 |
0.3231 USD |
4,733.5693 |
0.3322 USD |
0.3136 USD |
0.3360 USD |
0.3214 USD |
| 2025-11-07 |
0.3099 USD |
2,010.0756 |
0.3124 USD |
0.2992 USD |
0.3216 USD |
0.3170 USD |
| 2025-11-06 |
0.3245 USD |
1,809.3632 |
0.3330 USD |
0.3115 USD |
0.3347 USD |
0.3137 USD |
| 2025-11-05 |
0.3237 USD |
363.0438 |
0.3188 USD |
0.3034 USD |
0.3261 USD |
0.3225 USD |
| 2025-11-04 |
0.3301 USD |
5,897.6582 |
0.3373 USD |
0.3232 USD |
0.3421 USD |
0.3287 USD |
| 2025-11-03 |
0.3561 USD |
12,834.8930 |
0.3689 USD |
0.3300 USD |
0.3689 USD |
0.3445 USD |
| 2025-11-02 |
0.3765 USD |
1,362.2214 |
0.3822 USD |
0.3637 USD |
0.4142 USD |
0.3671 USD |
| 2025-11-01 |
0.3987 USD |
1,134.9420 |
0.4073 USD |
0.3898 USD |
0.4290 USD |
0.4017 USD |
| 2025-10-31 |
0.4055 USD |
2,358.2663 |
0.4045 USD |
0.3900 USD |
0.4496 USD |
0.3900 USD |
| 2025-10-30 |
0.4263 USD |
9,524.6473 |
0.4515 USD |
0.3894 USD |
0.4899 USD |
0.3951 USD |
| 2025-10-29 |
0.4593 USD |
5,127.2590 |
0.4642 USD |
0.4547 USD |
0.4737 USD |
0.4628 USD |
| 2025-10-28 |
0.4927 USD |
3,538.3274 |
0.5120 USD |
0.4824 USD |
0.5352 USD |
0.4941 USD |
| 2025-10-27 |
0.5200 USD |
1,222.4214 |
0.5196 USD |
0.5087 USD |
0.5494 USD |
0.5494 USD |
| 2025-10-26 |
0.4874 USD |
2,792.9109 |
0.4850 USD |
0.4610 USD |
0.4986 USD |
0.4931 USD |
| 2025-10-25 |
0.4713 USD |
5,740.3568 |
0.4793 USD |
0.4605 USD |
0.4917 USD |
0.4675 USD |
| 2025-10-24 |
0.4740 USD |
2,359.2383 |
0.4618 USD |
0.4526 USD |
0.4851 USD |
0.4739 USD |
| 2025-10-23 |
0.4650 USD |
8,384.7830 |
0.4352 USD |
0.4341 USD |
0.4901 USD |
0.4640 USD |
| 2025-10-22 |
0.4678 USD |
2,136.8731 |
0.4642 USD |
0.4418 USD |
0.5033 USD |
0.4603 USD |
| 2025-10-21 |
0.4623 USD |
2,617.4253 |
0.4627 USD |
0.4425 USD |
0.4934 USD |
0.4698 USD |
| 2025-10-20 |
0.4742 USD |
136.4545 |
0.4807 USD |
0.4675 USD |
0.4819 USD |
0.4675 USD |
| 2025-10-19 |
0.4725 USD |
3,085.3110 |
0.4660 USD |
0.4483 USD |
0.5113 USD |
0.4947 USD |
| 2025-10-18 |
0.4568 USD |
8,321.0565 |
0.4402 USD |
0.4401 USD |
0.4716 USD |
0.4578 USD |
| 2025-10-17 |
0.3935 USD |
22,827.1919 |
0.4083 USD |
0.3464 USD |
0.4337 USD |
0.4211 USD |
| 2025-10-16 |
0.4075 USD |
5,859.2972 |
0.4224 USD |
0.3977 USD |
0.4440 USD |
0.4010 USD |