Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
0.4355 USD |
1,884.1210 |
0.4413 USD |
0.4270 USD |
0.4683 USD |
0.4323 USD |
| 2025-10-14 |
0.4308 USD |
7,935.7706 |
0.4751 USD |
0.4170 USD |
0.4782 USD |
0.4413 USD |
| 2025-10-13 |
0.4355 USD |
5,244.6119 |
0.4113 USD |
0.4003 USD |
0.4823 USD |
0.4725 USD |
| 2025-10-12 |
0.4303 USD |
14,049.0272 |
0.3852 USD |
0.3637 USD |
0.4782 USD |
0.4377 USD |
| 2025-10-11 |
0.4392 USD |
12,238.4886 |
0.5300 USD |
0.3927 USD |
0.5826 USD |
0.4025 USD |
| 2025-10-10 |
0.5591 USD |
791.6811 |
0.5653 USD |
0.5451 USD |
0.5777 USD |
0.5569 USD |
| 2025-10-09 |
0.5580 USD |
157.3699 |
0.5644 USD |
0.5396 USD |
0.5826 USD |
0.5489 USD |
| 2025-10-08 |
0.5468 USD |
4,972.9996 |
0.5582 USD |
0.5375 USD |
0.6392 USD |
0.5420 USD |
| 2025-10-07 |
0.5921 USD |
5,785.1007 |
0.6003 USD |
0.5718 USD |
0.6392 USD |
0.5718 USD |
| 2025-10-06 |
0.5892 USD |
8,052.6429 |
0.5868 USD |
0.5844 USD |
0.6263 USD |
0.5898 USD |
| 2025-10-05 |
0.6228 USD |
2,075.4060 |
0.6200 USD |
0.6008 USD |
0.6556 USD |
0.6008 USD |
| 2025-10-04 |
0.6011 USD |
7,911.2089 |
0.6094 USD |
0.5885 USD |
0.6200 USD |
0.6010 USD |
| 2025-10-03 |
0.6162 USD |
3,614.6312 |
0.6223 USD |
0.6094 USD |
0.6556 USD |
0.6157 USD |
| 2025-10-02 |
0.6261 USD |
31,769.8538 |
0.5948 USD |
0.5804 USD |
0.6479 USD |
0.6180 USD |
| 2025-10-01 |
0.5943 USD |
23,574.9451 |
0.5733 USD |
0.5608 USD |
0.6099 USD |
0.6099 USD |
| 2025-09-30 |
0.5679 USD |
65.9610 |
0.5735 USD |
0.5477 USD |
0.5940 USD |
0.5477 USD |
| 2025-09-29 |
0.5985 USD |
6,218.1822 |
0.6079 USD |
0.5737 USD |
0.6190 USD |
0.5737 USD |
| 2025-09-28 |
0.5843 USD |
1,680.5761 |
0.5781 USD |
0.5605 USD |
0.6173 USD |
0.5880 USD |
| 2025-09-27 |
0.6134 USD |
41.4804 |
0.5977 USD |
0.5763 USD |
0.6173 USD |
0.5763 USD |
| 2025-09-26 |
0.5716 USD |
1,139.7073 |
0.5813 USD |
0.5684 USD |
0.5900 USD |
0.5880 USD |
| 2025-09-25 |
0.5842 USD |
9,833.4818 |
0.6146 USD |
0.5527 USD |
0.6600 USD |
0.5650 USD |
| 2025-09-24 |
0.6593 USD |
106.5795 |
0.5968 USD |
0.5968 USD |
0.6698 USD |
0.6698 USD |
| 2025-09-23 |
0.5992 USD |
848.2513 |
0.5991 USD |
0.5991 USD |
0.6778 USD |
0.6778 USD |
| 2025-09-22 |
0.6119 USD |
40,233.8537 |
0.6497 USD |
0.5971 USD |
0.7105 USD |
0.5993 USD |
| 2025-09-21 |
0.6761 USD |
787.9308 |
0.6899 USD |
0.6673 USD |
0.6900 USD |
0.6673 USD |
| 2025-09-20 |
0.6678 USD |
10,817.9073 |
0.6861 USD |
0.6626 USD |
0.7352 USD |
0.6921 USD |
| 2025-09-19 |
0.6774 USD |
27,644.8223 |
0.7007 USD |
0.6673 USD |
0.7417 USD |
0.6673 USD |
| 2025-09-18 |
0.7105 USD |
1,835.0654 |
0.7318 USD |
0.6916 USD |
0.7432 USD |
0.6976 USD |
| 2025-09-17 |
0.6991 USD |
2,722.8902 |
0.7026 USD |
0.6819 USD |
0.7434 USD |
0.7117 USD |
| 2025-09-16 |
0.7102 USD |
24,596.3698 |
0.7155 USD |
0.6922 USD |
0.7438 USD |
0.7013 USD |
| 2025-09-15 |
0.7443 USD |
35,776.3129 |
0.7684 USD |
0.7255 USD |
0.7760 USD |
0.7255 USD |
| 2025-09-14 |
0.7461 USD |
12,919.0452 |
0.7538 USD |
0.7365 USD |
0.7788 USD |
0.7467 USD |
| 2025-09-13 |
0.7639 USD |
393.4539 |
0.7873 USD |
0.7513 USD |
0.7873 USD |
0.7608 USD |
| 2025-09-12 |
0.7507 USD |
24,845.9317 |
0.7847 USD |
0.7467 USD |
0.7849 USD |
0.7469 USD |
| 2025-09-11 |
0.7673 USD |
1,081.7631 |
0.7907 USD |
0.7672 USD |
0.7907 USD |
0.7672 USD |
| 2025-09-10 |
0.7811 USD |
21,409.0019 |
0.8163 USD |
0.7699 USD |
0.8334 USD |
0.7699 USD |
| 2025-09-09 |
0.8204 USD |
81,788.9923 |
0.7840 USD |
0.7840 USD |
0.8931 USD |
0.7967 USD |
| 2025-09-08 |
0.7668 USD |
20,757.8841 |
0.7525 USD |
0.7525 USD |
0.7957 USD |
0.7957 USD |
| 2025-09-07 |
0.7514 USD |
481.5919 |
0.7439 USD |
0.7292 USD |
0.7525 USD |
0.7368 USD |