Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-10 |
0.5650 USD |
2,896.2120 |
0.5522 USD |
0.5522 USD |
0.5854 USD |
0.5573 USD |
| 2024-11-09 |
0.5057 USD |
5,155.2156 |
0.5063 USD |
0.4932 USD |
0.5380 USD |
0.5182 USD |
| 2024-11-08 |
0.5020 USD |
27,029.2485 |
0.5100 USD |
0.4820 USD |
0.5327 USD |
0.5015 USD |
| 2024-11-07 |
0.5172 USD |
22,364.8788 |
0.4964 USD |
0.4842 USD |
0.5478 USD |
0.5005 USD |
| 2024-11-06 |
0.4038 USD |
15,692.6108 |
0.3684 USD |
0.3684 USD |
0.4269 USD |
0.4182 USD |
| 2024-11-05 |
0.3453 USD |
6,401.8668 |
0.3323 USD |
0.3323 USD |
0.3646 USD |
0.3646 USD |
| 2024-11-04 |
0.3303 USD |
10,130.3852 |
0.3492 USD |
0.3284 USD |
0.3552 USD |
0.3321 USD |
| 2024-11-03 |
0.3435 USD |
12,735.2400 |
0.3602 USD |
0.3205 USD |
0.3659 USD |
0.3303 USD |
| 2024-11-02 |
0.3580 USD |
4,337.5019 |
0.3680 USD |
0.3563 USD |
0.3788 USD |
0.3563 USD |
| 2024-11-01 |
0.3718 USD |
3,512.3941 |
0.3711 USD |
0.3508 USD |
0.3926 USD |
0.3708 USD |
| 2024-10-31 |
0.3648 USD |
790.7440 |
0.3770 USD |
0.3660 USD |
0.3770 USD |
0.3660 USD |
| 2024-10-30 |
0.3656 USD |
24,337.4869 |
0.3793 USD |
0.3727 USD |
0.3998 USD |
0.3766 USD |
| 2024-10-29 |
0.3821 USD |
15,864.7879 |
0.3748 USD |
0.3743 USD |
0.3920 USD |
0.3817 USD |
| 2024-10-28 |
0.3407 USD |
15,470.8951 |
0.3486 USD |
0.3320 USD |
0.3568 USD |
0.3438 USD |
| 2024-10-27 |
0.3547 USD |
6,906.3182 |
0.3545 USD |
0.3466 USD |
0.3600 USD |
0.3518 USD |
| 2024-10-26 |
0.3569 USD |
3,385.4522 |
0.3511 USD |
0.3487 USD |
0.3617 USD |
0.3568 USD |
| 2024-10-25 |
0.3773 USD |
14,001.5049 |
0.3905 USD |
0.3677 USD |
0.3930 USD |
0.3831 USD |
| 2024-10-24 |
0.3949 USD |
14,324.9517 |
0.3695 USD |
0.3687 USD |
0.3977 USD |
0.3943 USD |
| 2024-10-23 |
0.3703 USD |
10,321.0920 |
0.3791 USD |
0.3560 USD |
0.3791 USD |
0.3690 USD |
| 2024-10-22 |
0.3897 USD |
20,694.4431 |
0.3923 USD |
0.3788 USD |
0.3942 USD |
0.3865 USD |
| 2024-10-21 |
0.4131 USD |
36,812.1632 |
0.4164 USD |
0.3900 USD |
0.4325 USD |
0.4017 USD |
| 2024-10-20 |
0.3986 USD |
19,418.3118 |
0.4005 USD |
0.3883 USD |
0.4131 USD |
0.4045 USD |
| 2024-10-19 |
0.4098 USD |
8,598.6680 |
0.4111 USD |
0.3950 USD |
0.4205 USD |
0.3950 USD |
| 2024-10-18 |
0.4164 USD |
23,416.3036 |
0.3765 USD |
0.3660 USD |
0.4328 USD |
0.4150 USD |
| 2024-10-17 |
0.3942 USD |
18,671.5135 |
0.4021 USD |
0.3782 USD |
0.4090 USD |
0.3819 USD |
| 2024-10-16 |
0.4159 USD |
34,424.0942 |
0.4090 USD |
0.3856 USD |
0.4494 USD |
0.4003 USD |
| 2024-10-15 |
0.4344 USD |
39,530.7733 |
0.4097 USD |
0.4043 USD |
0.4604 USD |
0.4081 USD |
| 2024-10-14 |
0.4001 USD |
31,431.2954 |
0.3547 USD |
0.3499 USD |
0.4333 USD |
0.4002 USD |
| 2024-10-13 |
0.3434 USD |
15,235.3356 |
0.3291 USD |
0.3248 USD |
0.3655 USD |
0.3640 USD |
| 2024-10-12 |
0.3261 USD |
3,373.6634 |
0.3448 USD |
0.3284 USD |
0.3463 USD |
0.3285 USD |
| 2024-10-11 |
0.3144 USD |
33,832.2573 |
0.2696 USD |
0.2696 USD |
0.3430 USD |
0.3370 USD |
| 2024-10-10 |
0.2691 USD |
8,617.2550 |
0.2648 USD |
0.2570 USD |
0.2781 USD |
0.2675 USD |
| 2024-10-09 |
0.2784 USD |
9,193.4325 |
0.2836 USD |
0.2736 USD |
0.2868 USD |
0.2791 USD |
| 2024-10-08 |
0.2820 USD |
5,070.9382 |
0.2869 USD |
0.2685 USD |
0.2897 USD |
0.2727 USD |
| 2024-10-07 |
0.2971 USD |
14,154.5540 |
0.2978 USD |
0.2825 USD |
0.3109 USD |
0.2908 USD |
| 2024-10-06 |
0.2967 USD |
3,861.9877 |
0.2869 USD |
0.2741 USD |
0.3024 USD |
0.2951 USD |
| 2024-10-05 |
0.3048 USD |
5,306.6470 |
0.3122 USD |
0.2816 USD |
0.3215 USD |
0.2816 USD |
| 2024-10-04 |
0.2916 USD |
5,506.4907 |
0.2798 USD |
0.2798 USD |
0.3023 USD |
0.3023 USD |
| 2024-10-03 |
0.2999 USD |
85,901.0186 |
0.3255 USD |
0.2795 USD |
0.3336 USD |
0.2835 USD |
| 2024-10-02 |
0.3522 USD |
9,471.0270 |
0.3570 USD |
0.3353 USD |
0.3802 USD |
0.3438 USD |
| 2024-10-01 |
0.3634 USD |
48,601.2280 |
0.3680 USD |
0.3487 USD |
0.3947 USD |
0.3583 USD |
| 2024-09-30 |
0.3968 USD |
26,379.8415 |
0.3875 USD |
0.3789 USD |
0.4215 USD |
0.3859 USD |
| 2024-09-29 |
0.3926 USD |
99,817.5379 |
0.3706 USD |
0.3525 USD |
0.3973 USD |
0.3902 USD |
| 2024-09-28 |
0.3615 USD |
61,830.3865 |
0.3690 USD |
0.3527 USD |
0.3720 USD |
0.3556 USD |
| 2024-09-27 |
0.3624 USD |
64,142.1440 |
0.3704 USD |
0.3479 USD |
0.3730 USD |
0.3555 USD |
| 2024-09-26 |
0.3437 USD |
94,980.9236 |
0.3153 USD |
0.3088 USD |
0.3740 USD |
0.3694 USD |
| 2024-09-25 |
0.3154 USD |
51,411.2781 |
0.3252 USD |
0.3080 USD |
0.3406 USD |
0.3153 USD |
| 2024-09-24 |
0.3019 USD |
7,802.0679 |
0.2796 USD |
0.2757 USD |
0.3247 USD |
0.3247 USD |
| 2024-09-23 |
0.2854 USD |
6,758.2883 |
0.2691 USD |
0.2691 USD |
0.2936 USD |
0.2778 USD |
| 2024-09-22 |
0.2674 USD |
2,111.4227 |
0.2709 USD |
0.2655 USD |
0.2723 USD |
0.2723 USD |