Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
0.2737 USD |
68,823.3581 |
0.2733 USD |
0.2536 USD |
0.3052 USD |
0.2887 USD |
| 2025-04-06 |
0.2927 USD |
11,715.5584 |
0.3188 USD |
0.2751 USD |
0.3188 USD |
0.2753 USD |
| 2025-04-05 |
0.3187 USD |
19,605.3915 |
0.3206 USD |
0.3160 USD |
0.3312 USD |
0.3188 USD |
| 2025-04-04 |
0.3051 USD |
21,753.6531 |
0.3161 USD |
0.2918 USD |
0.3203 USD |
0.3159 USD |
| 2025-04-03 |
0.3163 USD |
19,353.2674 |
0.3445 USD |
0.3015 USD |
0.3445 USD |
0.3170 USD |
| 2025-04-02 |
0.3617 USD |
21,315.6192 |
0.3651 USD |
0.3511 USD |
0.3761 USD |
0.3602 USD |
| 2025-04-01 |
0.3579 USD |
18,086.7577 |
0.3465 USD |
0.3465 USD |
0.3743 USD |
0.3711 USD |
| 2025-03-31 |
0.3445 USD |
4,328.3152 |
0.3707 USD |
0.3463 USD |
0.3743 USD |
0.3472 USD |
| 2025-03-30 |
0.3644 USD |
2,008.8233 |
0.3615 USD |
0.3597 USD |
0.3687 USD |
0.3657 USD |
| 2025-03-29 |
0.3734 USD |
7,451.3357 |
0.3934 USD |
0.3633 USD |
0.3934 USD |
0.3633 USD |
| 2025-03-28 |
0.4018 USD |
6,946.3439 |
0.4241 USD |
0.3838 USD |
0.4282 USD |
0.3901 USD |
| 2025-03-27 |
0.4319 USD |
40,363.9530 |
0.4114 USD |
0.4093 USD |
0.4434 USD |
0.4314 USD |
| 2025-03-26 |
0.4202 USD |
46,967.0863 |
0.4261 USD |
0.4034 USD |
0.4368 USD |
0.4097 USD |
| 2025-03-25 |
0.4275 USD |
31,660.3278 |
0.4095 USD |
0.3955 USD |
0.4400 USD |
0.4195 USD |
| 2025-03-24 |
0.3934 USD |
39,179.7844 |
0.3724 USD |
0.3688 USD |
0.4116 USD |
0.4007 USD |
| 2025-03-23 |
0.3652 USD |
3,849.2035 |
0.3544 USD |
0.3544 USD |
0.3725 USD |
0.3706 USD |
| 2025-03-22 |
0.3553 USD |
7,352.3946 |
0.3554 USD |
0.3533 USD |
0.3594 USD |
0.3564 USD |
| 2025-03-21 |
0.3584 USD |
155,042.3860 |
0.3857 USD |
0.3404 USD |
0.3857 USD |
0.3607 USD |
| 2025-03-20 |
0.3852 USD |
7,897.6573 |
0.3925 USD |
0.3756 USD |
0.3927 USD |
0.3810 USD |
| 2025-03-19 |
0.3848 USD |
37,995.0646 |
0.3717 USD |
0.3693 USD |
0.3997 USD |
0.3927 USD |
| 2025-03-18 |
0.3678 USD |
9,383.7779 |
0.3769 USD |
0.3581 USD |
0.3812 USD |
0.3603 USD |
| 2025-03-17 |
0.3671 USD |
4,341.2833 |
0.3600 USD |
0.3600 USD |
0.3730 USD |
0.3695 USD |
| 2025-03-16 |
0.3621 USD |
11,032.4420 |
0.3760 USD |
0.3516 USD |
0.3760 USD |
0.3595 USD |
| 2025-03-15 |
0.3708 USD |
12,337.9220 |
0.3521 USD |
0.3521 USD |
0.3783 USD |
0.3658 USD |
| 2025-03-14 |
0.3492 USD |
152,109.4386 |
0.3388 USD |
0.3349 USD |
0.3812 USD |
0.3505 USD |
| 2025-03-13 |
0.3681 USD |
760.9125 |
0.3637 USD |
0.3637 USD |
0.3703 USD |
0.3703 USD |
| 2025-03-12 |
0.3738 USD |
23,498.8197 |
0.3905 USD |
0.3584 USD |
0.3920 USD |
0.3706 USD |
| 2025-03-11 |
0.4115 USD |
18,840.6964 |
0.4025 USD |
0.3922 USD |
0.4217 USD |
0.4139 USD |
| 2025-03-10 |
0.4183 USD |
79,491.1049 |
0.4305 USD |
0.3961 USD |
0.4900 USD |
0.4254 USD |
| 2025-03-09 |
0.4247 USD |
16,277.6156 |
0.4415 USD |
0.4110 USD |
0.4444 USD |
0.4215 USD |
| 2025-03-08 |
0.4402 USD |
15,174.5402 |
0.4363 USD |
0.3901 USD |
0.4546 USD |
0.4492 USD |
| 2025-03-07 |
0.4167 USD |
70,240.7836 |
0.3700 USD |
0.3584 USD |
0.4588 USD |
0.4401 USD |
| 2025-03-06 |
0.3963 USD |
93,452.7237 |
0.3474 USD |
0.3433 USD |
0.4146 USD |
0.3785 USD |
| 2025-03-05 |
0.3764 USD |
20,188.2411 |
0.3784 USD |
0.3601 USD |
0.3927 USD |
0.3633 USD |
| 2025-03-04 |
0.3447 USD |
12,815.6607 |
0.3637 USD |
0.3349 USD |
0.3666 USD |
0.3575 USD |
| 2025-03-03 |
0.4096 USD |
58,406.8523 |
0.4721 USD |
0.3600 USD |
0.4785 USD |
0.3635 USD |