Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.4096 USD |
58,406.8523 |
0.4721 USD |
0.3600 USD |
0.4785 USD |
0.3635 USD |
| 2025-03-02 |
0.4158 USD |
33,160.1758 |
0.4023 USD |
0.3880 USD |
0.4546 USD |
0.4384 USD |
| 2025-03-01 |
0.4052 USD |
4,652.5836 |
0.4169 USD |
0.3942 USD |
0.4169 USD |
0.3967 USD |
| 2025-02-28 |
0.3939 USD |
34,589.9237 |
0.4151 USD |
0.3860 USD |
0.4254 USD |
0.4227 USD |
| 2025-02-27 |
0.4342 USD |
8,788.3625 |
0.4382 USD |
0.4259 USD |
0.4402 USD |
0.4259 USD |
| 2025-02-26 |
0.4115 USD |
15,113.6277 |
0.4104 USD |
0.4002 USD |
0.4382 USD |
0.4382 USD |
| 2025-02-25 |
0.4148 USD |
50,138.2109 |
0.3676 USD |
0.3675 USD |
0.4296 USD |
0.4196 USD |
| 2025-02-24 |
0.3926 USD |
37,836.2116 |
0.4471 USD |
0.3703 USD |
0.4471 USD |
0.3703 USD |
| 2025-02-23 |
0.4539 USD |
9,542.8786 |
0.4493 USD |
0.4336 USD |
0.4657 USD |
0.4495 USD |
| 2025-02-22 |
0.4515 USD |
8,264.0950 |
0.4596 USD |
0.4406 USD |
0.4713 USD |
0.4609 USD |
| 2025-02-21 |
0.4396 USD |
24,094.7116 |
0.4208 USD |
0.4034 USD |
0.4718 USD |
0.4437 USD |
| 2025-02-20 |
0.4100 USD |
28,726.1653 |
0.3965 USD |
0.3928 USD |
0.4264 USD |
0.4201 USD |
| 2025-02-19 |
0.4149 USD |
7,394.2332 |
0.4212 USD |
0.3948 USD |
0.4271 USD |
0.4027 USD |
| 2025-02-18 |
0.4270 USD |
9,414.7996 |
0.4720 USD |
0.4063 USD |
0.4720 USD |
0.4205 USD |
| 2025-02-17 |
0.4549 USD |
5,276.2418 |
0.4557 USD |
0.4388 USD |
0.4789 USD |
0.4518 USD |
| 2025-02-16 |
0.4529 USD |
1,458.8880 |
0.4481 USD |
0.4481 USD |
0.4594 USD |
0.4559 USD |
| 2025-02-15 |
0.4757 USD |
12,530.2865 |
0.4761 USD |
0.4539 USD |
0.4928 USD |
0.4539 USD |
| 2025-02-14 |
0.4742 USD |
21,830.7765 |
0.4499 USD |
0.4448 USD |
0.4974 USD |
0.4927 USD |
| 2025-02-13 |
0.4368 USD |
18,036.8359 |
0.4498 USD |
0.4325 USD |
0.4683 USD |
0.4362 USD |
| 2025-02-12 |
0.4262 USD |
8,160.4454 |
0.4439 USD |
0.4041 USD |
0.4439 USD |
0.4348 USD |
| 2025-02-11 |
0.4611 USD |
18,739.0664 |
0.4855 USD |
0.4532 USD |
0.5040 USD |
0.4694 USD |
| 2025-02-10 |
0.4955 USD |
23,506.6240 |
0.4831 USD |
0.4702 USD |
0.6500 USD |
0.4917 USD |
| 2025-02-09 |
0.4877 USD |
10,552.8459 |
0.5189 USD |
0.4763 USD |
0.5379 USD |
0.4791 USD |
| 2025-02-08 |
0.4976 USD |
3,884.6320 |
0.4937 USD |
0.4871 USD |
0.5256 USD |
0.5211 USD |
| 2025-02-07 |
0.5048 USD |
28,709.8219 |
0.4901 USD |
0.4763 USD |
0.5437 USD |
0.4854 USD |
| 2025-02-06 |
0.5254 USD |
24,705.7035 |
0.5539 USD |
0.4890 USD |
0.5637 USD |
0.4890 USD |
| 2025-02-05 |
0.5882 USD |
24,536.6244 |
0.6147 USD |
0.5485 USD |
0.6147 USD |
0.5653 USD |
| 2025-02-04 |
0.6340 USD |
48,630.5824 |
0.6780 USD |
0.6073 USD |
0.6815 USD |
0.6346 USD |
| 2025-02-03 |
0.5969 USD |
78,444.6970 |
0.5416 USD |
0.4980 USD |
0.8692 USD |
0.6494 USD |
| 2025-02-02 |
0.6371 USD |
33,039.3239 |
0.6717 USD |
0.5600 USD |
0.6907 USD |
0.5600 USD |
| 2025-02-01 |
0.7240 USD |
6,804.6015 |
0.7705 USD |
0.6790 USD |
0.7918 USD |
0.6805 USD |
| 2025-01-31 |
0.7991 USD |
10,028.5789 |
0.7686 USD |
0.7373 USD |
0.8368 USD |
0.8165 USD |
| 2025-01-30 |
0.7630 USD |
43,661.0960 |
0.6977 USD |
0.6923 USD |
0.8261 USD |
0.7500 USD |
| 2025-01-29 |
0.6799 USD |
3,711.3807 |
0.6562 USD |
0.6562 USD |
0.7276 USD |
0.7177 USD |
| 2025-01-28 |
0.7380 USD |
24,127.9534 |
0.7477 USD |
0.7072 USD |
0.7686 USD |
0.7072 USD |
| 2025-01-27 |
0.7569 USD |
30,575.9863 |
0.7832 USD |
0.7025 USD |
0.7915 USD |
0.7558 USD |
| 2025-01-26 |
0.8261 USD |
2,762.5733 |
0.8632 USD |
0.8273 USD |
0.8758 USD |
0.8307 USD |
| 2025-01-25 |
0.8518 USD |
2,842.1934 |
0.8413 USD |
0.8376 USD |
0.8692 USD |
0.8614 USD |
| 2025-01-24 |
0.8989 USD |
11,680.3199 |
0.8516 USD |
0.8206 USD |
0.9286 USD |
0.8937 USD |
| 2025-01-23 |
0.8304 USD |
28,330.6152 |
0.8527 USD |
0.7821 USD |
0.8900 USD |
0.8488 USD |
| 2025-01-22 |
0.9373 USD |
57,658.4651 |
0.9363 USD |
0.8779 USD |
1.0200 USD |
0.8779 USD |
| 2025-01-21 |
0.8831 USD |
4,456.0259 |
0.8496 USD |
0.8385 USD |
0.9276 USD |
0.9143 USD |
| 2025-01-20 |
0.9178 USD |
14,854.0864 |
0.8365 USD |
0.8026 USD |
0.9664 USD |
0.9007 USD |
| 2025-01-19 |
0.8521 USD |
32,417.6020 |
0.9058 USD |
0.8114 USD |
0.9532 USD |
0.8853 USD |
| 2025-01-18 |
0.8618 USD |
10,112.8551 |
0.9693 USD |
0.8559 USD |
0.9732 USD |
0.8648 USD |
| 2025-01-17 |
0.9567 USD |
19,964.1210 |
0.9153 USD |
0.9153 USD |
1.0000 USD |
0.9337 USD |
| 2025-01-16 |
0.9035 USD |
51,224.0571 |
0.9188 USD |
0.8001 USD |
0.9522 USD |
0.9202 USD |
| 2025-01-15 |
0.8191 USD |
25,540.8160 |
0.8319 USD |
0.7806 USD |
0.9252 USD |
0.9252 USD |
| 2025-01-14 |
0.8228 USD |
17,146.0832 |
0.8005 USD |
0.7936 USD |
0.8483 USD |
0.8311 USD |
| 2025-01-13 |
0.7951 USD |
29,633.1450 |
0.9165 USD |
0.7760 USD |
0.9165 USD |
0.8075 USD |