Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.2593 USD |
28,949.5318 |
0.2643 USD |
0.2474 USD |
0.2718 USD |
0.2476 USD |
| 2025-06-25 |
0.2651 USD |
33,983.7192 |
0.2696 USD |
0.2584 USD |
0.2722 USD |
0.2609 USD |
| 2025-06-24 |
0.2708 USD |
16,444.0788 |
0.2691 USD |
0.2671 USD |
0.2795 USD |
0.2681 USD |
| 2025-06-23 |
0.2421 USD |
16,284.3943 |
0.2392 USD |
0.2389 USD |
0.2448 USD |
0.2426 USD |
| 2025-06-22 |
0.2472 USD |
60,104.4497 |
0.2485 USD |
0.2421 USD |
0.2552 USD |
0.2421 USD |
| 2025-06-21 |
0.2657 USD |
11,548.2561 |
0.2673 USD |
0.2610 USD |
0.2718 USD |
0.2629 USD |
| 2025-06-20 |
0.2771 USD |
30,487.2793 |
0.2846 USD |
0.2644 USD |
0.2920 USD |
0.2703 USD |
| 2025-06-19 |
0.2845 USD |
18,855.3213 |
0.2853 USD |
0.2810 USD |
0.2897 USD |
0.2822 USD |
| 2025-06-18 |
0.2764 USD |
31,248.5898 |
0.2790 USD |
0.2688 USD |
0.2867 USD |
0.2867 USD |
| 2025-06-17 |
0.2871 USD |
58,815.6059 |
0.2943 USD |
0.2760 USD |
0.3018 USD |
0.2854 USD |
| 2025-06-16 |
0.3117 USD |
28,409.0564 |
0.3038 USD |
0.2991 USD |
0.3155 USD |
0.3126 USD |
| 2025-06-15 |
0.2958 USD |
140,220.4822 |
0.2930 USD |
0.2927 USD |
0.3039 USD |
0.3039 USD |
| 2025-06-14 |
0.2985 USD |
7,801.9779 |
0.2975 USD |
0.2944 USD |
0.3015 USD |
0.2962 USD |
| 2025-06-13 |
0.2922 USD |
131,333.0160 |
0.3098 USD |
0.2790 USD |
0.3098 USD |
0.2929 USD |
| 2025-06-12 |
0.3292 USD |
9,531.6157 |
0.3486 USD |
0.3249 USD |
0.3486 USD |
0.3270 USD |
| 2025-06-11 |
0.3643 USD |
123,198.0773 |
0.3694 USD |
0.3431 USD |
0.3772 USD |
0.3457 USD |
| 2025-06-10 |
0.3428 USD |
22,164.9666 |
0.3435 USD |
0.3344 USD |
0.3496 USD |
0.3361 USD |
| 2025-06-09 |
0.3251 USD |
27,591.1972 |
0.3173 USD |
0.3172 USD |
0.3332 USD |
0.3315 USD |
| 2025-06-08 |
0.3167 USD |
4,382.5460 |
0.3235 USD |
0.3122 USD |
0.3235 USD |
0.3151 USD |
| 2025-06-07 |
0.3308 USD |
57.3021 |
0.3157 USD |
0.3157 USD |
0.3373 USD |
0.3373 USD |
| 2025-06-06 |
0.2966 USD |
40,312.8338 |
0.2851 USD |
0.2851 USD |
0.3074 USD |
0.3071 USD |
| 2025-06-05 |
0.2999 USD |
90,870.4080 |
0.3136 USD |
0.2841 USD |
0.3191 USD |
0.2896 USD |
| 2025-06-04 |
0.3395 USD |
22,344.1559 |
0.3353 USD |
0.3290 USD |
0.3494 USD |
0.3326 USD |
| 2025-06-03 |
0.3376 USD |
57,646.5482 |
0.3231 USD |
0.3231 USD |
0.3476 USD |
0.3372 USD |
| 2025-06-02 |
0.3105 USD |
26,965.5095 |
0.3128 USD |
0.3023 USD |
0.3153 USD |
0.3081 USD |
| 2025-06-01 |
0.3066 USD |
6,473.1355 |
0.3024 USD |
0.3004 USD |
0.3121 USD |
0.3097 USD |
| 2025-05-31 |
0.2992 USD |
93,202.8800 |
0.3026 USD |
0.2906 USD |
0.3327 USD |
0.3060 USD |
| 2025-05-30 |
0.3437 USD |
136,191.9785 |
0.3709 USD |
0.3156 USD |
0.3709 USD |
0.3200 USD |
| 2025-05-29 |
0.3889 USD |
29,302.4470 |
0.3906 USD |
0.3744 USD |
0.4112 USD |
0.3781 USD |
| 2025-05-28 |
0.3942 USD |
16,012.7048 |
0.4020 USD |
0.3733 USD |
0.4073 USD |
0.3863 USD |
| 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 |