Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.7452 USD |
7,824.1840 |
0.7257 USD |
0.7146 USD |
0.7631 USD |
0.7525 USD |
| 2025-09-05 |
0.6710 USD |
76,171.8850 |
0.6611 USD |
0.6412 USD |
0.7400 USD |
0.7263 USD |
| 2025-09-04 |
0.6958 USD |
70,437.1885 |
0.7155 USD |
0.6626 USD |
0.7328 USD |
0.6626 USD |
| 2025-09-03 |
0.7263 USD |
73,502.2723 |
0.6969 USD |
0.6197 USD |
0.7379 USD |
0.7230 USD |
| 2025-09-02 |
0.6890 USD |
6,475.5334 |
0.6410 USD |
0.6410 USD |
0.7067 USD |
0.6873 USD |
| 2025-09-01 |
0.6412 USD |
42,242.0936 |
0.6399 USD |
0.6263 USD |
0.6500 USD |
0.6267 USD |
| 2025-08-31 |
0.6716 USD |
35,737.7800 |
0.6730 USD |
0.6534 USD |
0.6825 USD |
0.6570 USD |
| 2025-08-30 |
0.6553 USD |
36,952.3275 |
0.6310 USD |
0.6267 USD |
0.6805 USD |
0.6534 USD |
| 2025-08-29 |
0.6388 USD |
28,066.7993 |
0.6580 USD |
0.6310 USD |
0.6739 USD |
0.6440 USD |
| 2025-08-28 |
0.6492 USD |
142,056.9241 |
0.6223 USD |
0.6223 USD |
0.6730 USD |
0.6644 USD |
| 2025-08-27 |
0.6197 USD |
27,112.0973 |
0.6263 USD |
0.6094 USD |
0.6379 USD |
0.6101 USD |
| 2025-08-26 |
0.6278 USD |
29,544.5581 |
0.6310 USD |
0.5956 USD |
0.6430 USD |
0.6263 USD |
| 2025-08-25 |
0.6743 USD |
3,632.3141 |
0.6883 USD |
0.6444 USD |
0.6913 USD |
0.6530 USD |
| 2025-08-24 |
0.6990 USD |
50,709.7069 |
0.7306 USD |
0.6861 USD |
0.7367 USD |
0.6998 USD |
| 2025-08-23 |
0.7437 USD |
48,660.7992 |
0.7553 USD |
0.7306 USD |
0.7738 USD |
0.7488 USD |
| 2025-08-22 |
0.7137 USD |
50,115.5324 |
0.6365 USD |
0.6295 USD |
0.7442 USD |
0.7424 USD |
| 2025-08-21 |
0.6452 USD |
1,457.4275 |
0.6543 USD |
0.6432 USD |
0.6612 USD |
0.6521 USD |
| 2025-08-20 |
0.6541 USD |
3,997.4496 |
0.6484 USD |
0.6309 USD |
0.6514 USD |
0.6488 USD |
| 2025-08-19 |
0.6527 USD |
3,254.1699 |
0.6719 USD |
0.6350 USD |
0.6952 USD |
0.6350 USD |
| 2025-08-18 |
0.6892 USD |
4,009.5610 |
0.7056 USD |
0.6664 USD |
0.7096 USD |
0.6664 USD |
| 2025-08-17 |
0.7447 USD |
1,921.8200 |
0.7369 USD |
0.7105 USD |
0.7490 USD |
0.7297 USD |
| 2025-08-16 |
0.7259 USD |
1,578.7199 |
0.7223 USD |
0.7058 USD |
0.7369 USD |
0.7144 USD |
| 2025-08-15 |
0.7218 USD |
3,280.9945 |
0.7139 USD |
0.6958 USD |
0.7473 USD |
0.7369 USD |
| 2025-08-14 |
0.7444 USD |
41,621.9277 |
0.7565 USD |
0.6489 USD |
0.8013 USD |
0.7421 USD |
| 2025-08-13 |
0.7886 USD |
4,798.3997 |
0.8005 USD |
0.7624 USD |
0.8985 USD |
0.7812 USD |
| 2025-08-12 |
0.8243 USD |
14,826.5732 |
0.8414 USD |
0.7657 USD |
0.9100 USD |
0.8306 USD |
| 2025-08-11 |
0.8220 USD |
36,347.5375 |
0.8370 USD |
0.7792 USD |
0.8685 USD |
0.7792 USD |
| 2025-08-10 |
0.7674 USD |
11,547.2644 |
0.7651 USD |
0.7350 USD |
0.8073 USD |
0.8042 USD |
| 2025-08-09 |
0.7267 USD |
12,154.4239 |
0.6680 USD |
0.6680 USD |
0.7664 USD |
0.7252 USD |
| 2025-08-08 |
0.6401 USD |
11,365.5414 |
0.6158 USD |
0.5974 USD |
0.6684 USD |
0.6498 USD |
| 2025-08-07 |
0.6163 USD |
3,639.0817 |
0.5933 USD |
0.5847 USD |
0.6678 USD |
0.6119 USD |
| 2025-08-06 |
0.5996 USD |
4,764.1078 |
0.5753 USD |
0.5566 USD |
0.6600 USD |
0.5886 USD |
| 2025-08-05 |
0.5873 USD |
4,786.6133 |
0.5970 USD |
0.5684 USD |
0.6091 USD |
0.5684 USD |
| 2025-08-04 |
0.6030 USD |
23,412.5624 |
0.5984 USD |
0.5963 USD |
0.6344 USD |
0.6076 USD |
| 2025-08-03 |
0.5604 USD |
10,638.6239 |
0.5193 USD |
0.5119 USD |
0.6062 USD |
0.5878 USD |
| 2025-08-02 |
0.5400 USD |
16,260.6835 |
0.5752 USD |
0.5185 USD |
0.5974 USD |
0.5227 USD |
| 2025-08-01 |
0.5883 USD |
25,176.0918 |
0.5605 USD |
0.5300 USD |
0.6503 USD |
0.5763 USD |
| 2025-07-31 |
0.6359 USD |
27,334.9621 |
0.5970 USD |
0.5885 USD |
0.6791 USD |
0.5885 USD |
| 2025-07-30 |
0.5564 USD |
16,091.5134 |
0.5568 USD |
0.5375 USD |
0.6064 USD |
0.6064 USD |
| 2025-07-29 |
0.5942 USD |
38,185.4852 |
0.6096 USD |
0.5542 USD |
0.6351 USD |
0.5665 USD |
| 2025-07-28 |
0.6703 USD |
24,133.1986 |
0.6950 USD |
0.5943 USD |
0.6950 USD |
0.6699 USD |
| 2025-07-27 |
0.6656 USD |
8,057.8744 |
0.6421 USD |
0.6050 USD |
0.6848 USD |
0.6591 USD |
| 2025-07-26 |
0.6199 USD |
26,906.3132 |
0.6095 USD |
0.5338 USD |
0.6512 USD |
0.6143 USD |
| 2025-07-25 |
0.5547 USD |
40,213.6820 |
0.4754 USD |
0.4623 USD |
0.5819 USD |
0.5637 USD |
| 2025-07-24 |
0.4777 USD |
27,880.1903 |
0.4650 USD |
0.4270 USD |
0.5092 USD |
0.4799 USD |
| 2025-07-23 |
0.4521 USD |
15,251.1687 |
0.5027 USD |
0.4421 USD |
0.5027 USD |
0.4530 USD |
| 2025-07-22 |
0.4961 USD |
12,206.0539 |
0.5188 USD |
0.4725 USD |
0.5384 USD |
0.4943 USD |
| 2025-07-21 |
0.5382 USD |
101,377.8302 |
0.4817 USD |
0.4654 USD |
0.6134 USD |
0.5184 USD |
| 2025-07-20 |
0.4979 USD |
51,478.7956 |
0.4346 USD |
0.4326 USD |
0.5267 USD |
0.4957 USD |
| 2025-07-19 |
0.4391 USD |
6,404.3876 |
0.3942 USD |
0.3819 USD |
0.4429 USD |
0.4429 USD |