Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.3881 USD |
27,338.0565 |
0.3870 USD |
0.3740 USD |
0.4017 USD |
0.4000 USD |
| 2025-05-26 |
0.3796 USD |
31,574.1617 |
0.3799 USD |
0.3718 USD |
0.3934 USD |
0.3857 USD |
| 2025-05-25 |
0.3629 USD |
16,645.3078 |
0.3686 USD |
0.3559 USD |
0.3721 USD |
0.3596 USD |
| 2025-05-24 |
0.3727 USD |
78,494.2811 |
0.3683 USD |
0.3662 USD |
0.3799 USD |
0.3674 USD |
| 2025-05-23 |
0.3803 USD |
81,744.6620 |
0.4120 USD |
0.3819 USD |
0.4460 USD |
0.3844 USD |
| 2025-05-22 |
0.4084 USD |
85,174.1098 |
0.3974 USD |
0.3974 USD |
0.4194 USD |
0.4119 USD |
| 2025-05-21 |
0.3977 USD |
160,006.3252 |
0.3786 USD |
0.3688 USD |
0.4130 USD |
0.3962 USD |
| 2025-05-20 |
0.3757 USD |
151,416.7456 |
0.3705 USD |
0.3585 USD |
0.4030 USD |
0.3642 USD |
| 2025-05-19 |
0.3644 USD |
105,658.6456 |
0.3907 USD |
0.3432 USD |
0.3934 USD |
0.3635 USD |
| 2025-05-18 |
0.3811 USD |
104,214.6023 |
0.3527 USD |
0.3483 USD |
0.3879 USD |
0.3879 USD |
| 2025-05-17 |
0.3578 USD |
5,056.0215 |
0.3757 USD |
0.3587 USD |
0.3906 USD |
0.3618 USD |
| 2025-05-16 |
0.3800 USD |
106,194.5980 |
0.3665 USD |
0.3655 USD |
0.3947 USD |
0.3792 USD |
| 2025-05-15 |
0.3746 USD |
10,705.6811 |
0.4159 USD |
0.3688 USD |
0.4214 USD |
0.3765 USD |
| 2025-05-14 |
0.4333 USD |
9,723.6620 |
0.4557 USD |
0.4010 USD |
0.4629 USD |
0.4130 USD |
| 2025-05-13 |
0.4228 USD |
87,517.6337 |
0.3851 USD |
0.3587 USD |
0.4536 USD |
0.4520 USD |
| 2025-05-12 |
0.4159 USD |
31,870.4926 |
0.4095 USD |
0.4021 USD |
0.4348 USD |
0.4144 USD |
| 2025-05-11 |
0.4130 USD |
19,722.6057 |
0.4065 USD |
0.3900 USD |
0.4348 USD |
0.4094 USD |
| 2025-05-10 |
0.3759 USD |
10,804.1704 |
0.3732 USD |
0.3587 USD |
0.3879 USD |
0.3804 USD |
| 2025-05-09 |
0.3536 USD |
101,400.4527 |
0.3392 USD |
0.3345 USD |
0.3934 USD |
0.3788 USD |
| 2025-05-08 |
0.3031 USD |
33,462.5055 |
0.2802 USD |
0.2802 USD |
0.3191 USD |
0.3154 USD |
| 2025-05-07 |
0.2697 USD |
5,721.2939 |
0.2729 USD |
0.2640 USD |
0.2743 USD |
0.2664 USD |
| 2025-05-06 |
0.2638 USD |
9,121.1972 |
0.2613 USD |
0.2613 USD |
0.2672 USD |
0.2622 USD |
| 2025-05-05 |
0.2863 USD |
3,636.0635 |
0.2888 USD |
0.2786 USD |
0.2976 USD |
0.2788 USD |
| 2025-05-04 |
0.2903 USD |
4,870.8581 |
0.2894 USD |
0.2890 USD |
0.2948 USD |
0.2902 USD |
| 2025-05-03 |
0.2980 USD |
2,652.2305 |
0.3049 USD |
0.2950 USD |
0.3063 USD |
0.2997 USD |
| 2025-05-02 |
0.3105 USD |
11,142.0260 |
0.3185 USD |
0.3051 USD |
0.3185 USD |
0.3056 USD |
| 2025-05-01 |
0.3256 USD |
27,847.0196 |
0.3213 USD |
0.3150 USD |
0.3398 USD |
0.3260 USD |
| 2025-04-30 |
0.3107 USD |
32,396.1791 |
0.3100 USD |
0.3034 USD |
0.3221 USD |
0.3191 USD |
| 2025-04-29 |
0.3271 USD |
25,391.9286 |
0.3299 USD |
0.3208 USD |
0.3398 USD |
0.3208 USD |
| 2025-04-28 |
0.3550 USD |
63,639.0213 |
0.3416 USD |
0.3276 USD |
0.3593 USD |
0.3387 USD |
| 2025-04-27 |
0.3512 USD |
6,668.1234 |
0.3632 USD |
0.3440 USD |
0.3668 USD |
0.3543 USD |
| 2025-04-26 |
0.3669 USD |
9,117.3990 |
0.3668 USD |
0.3514 USD |
0.3780 USD |
0.3604 USD |
| 2025-04-25 |
0.3632 USD |
21,533.0373 |
0.3596 USD |
0.3512 USD |
0.3768 USD |
0.3596 USD |
| 2025-04-24 |
0.3468 USD |
22,877.6812 |
0.3420 USD |
0.3268 USD |
0.3651 USD |
0.3548 USD |
| 2025-04-23 |
0.3420 USD |
45,429.9028 |
0.3245 USD |
0.3229 USD |
0.3555 USD |
0.3363 USD |
| 2025-04-22 |
0.2942 USD |
23,916.0337 |
0.2882 USD |
0.2837 USD |
0.3137 USD |
0.3107 USD |
| 2025-04-21 |
0.2933 USD |
24,026.9836 |
0.2856 USD |
0.2854 USD |
0.3029 USD |
0.2854 USD |
| 2025-04-20 |
0.2831 USD |
6,812.1530 |
0.2863 USD |
0.2761 USD |
0.2909 USD |
0.2884 USD |
| 2025-04-19 |
0.2824 USD |
5,632.4700 |
0.2814 USD |
0.2600 USD |
0.2870 USD |
0.2810 USD |
| 2025-04-18 |
0.2789 USD |
10,837.7290 |
0.2767 USD |
0.2767 USD |
0.2880 USD |
0.2820 USD |
| 2025-04-17 |
0.2731 USD |
2,217.2208 |
0.2712 USD |
0.2712 USD |
0.2782 USD |
0.2712 USD |
| 2025-04-16 |
0.2745 USD |
11,496.6673 |
0.2748 USD |
0.2643 USD |
0.2762 USD |
0.2703 USD |
| 2025-04-15 |
0.2972 USD |
6,422.6027 |
0.2941 USD |
0.2917 USD |
0.3048 USD |
0.2974 USD |
| 2025-04-14 |
0.2948 USD |
16,686.0468 |
0.3111 USD |
0.2962 USD |
0.3155 USD |
0.2962 USD |
| 2025-04-13 |
0.3266 USD |
22,733.9203 |
0.3424 USD |
0.3149 USD |
0.3450 USD |
0.3183 USD |
| 2025-04-12 |
0.3086 USD |
12,875.2455 |
0.3107 USD |
0.3056 USD |
0.3205 USD |
0.3205 USD |
| 2025-04-11 |
0.3138 USD |
12,819.6341 |
0.3005 USD |
0.2978 USD |
0.3200 USD |
0.3161 USD |
| 2025-04-10 |
0.3057 USD |
3,261.1224 |
0.3161 USD |
0.2964 USD |
0.3161 USD |
0.3005 USD |
| 2025-04-09 |
0.2880 USD |
24,129.1472 |
0.2789 USD |
0.2643 USD |
0.3229 USD |
0.3229 USD |
| 2025-04-08 |
0.3043 USD |
11,950.9799 |
0.2971 USD |
0.2928 USD |
0.3047 USD |
0.3046 USD |