Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.3937 USD |
1,537.4041 |
0.3766 USD |
0.3740 USD |
0.4159 USD |
0.3903 USD |
| 2025-07-17 |
0.3703 USD |
993.0374 |
0.3799 USD |
0.3612 USD |
0.3852 USD |
0.3662 USD |
| 2025-07-16 |
0.3747 USD |
4,046.6248 |
0.3537 USD |
0.3488 USD |
0.3759 USD |
0.3678 USD |
| 2025-07-15 |
0.3532 USD |
1,728.4251 |
0.3276 USD |
0.3230 USD |
0.3593 USD |
0.3543 USD |
| 2025-07-14 |
0.3444 USD |
37,309.7541 |
0.3469 USD |
0.3076 USD |
0.3593 USD |
0.3299 USD |
| 2025-07-13 |
0.3453 USD |
4,317.8849 |
0.3194 USD |
0.3176 USD |
0.3518 USD |
0.3518 USD |
| 2025-07-12 |
0.3342 USD |
1,178.5829 |
0.3299 USD |
0.3120 USD |
0.3423 USD |
0.3189 USD |
| 2025-07-11 |
0.3475 USD |
84,184.0129 |
0.3125 USD |
0.3098 USD |
0.3825 USD |
0.3456 USD |
| 2025-07-10 |
0.2911 USD |
3,931.1374 |
0.2882 USD |
0.2856 USD |
0.2976 USD |
0.2976 USD |
| 2025-07-09 |
0.2890 USD |
4,005.6330 |
0.2623 USD |
0.2613 USD |
0.2913 USD |
0.2874 USD |
| 2025-07-08 |
0.2615 USD |
67.8839 |
0.2573 USD |
0.2530 USD |
0.2643 USD |
0.2630 USD |
| 2025-07-07 |
0.2584 USD |
224.9338 |
0.2602 USD |
0.2531 USD |
0.2647 USD |
0.2531 USD |
| 2025-07-06 |
0.2607 USD |
106.5796 |
0.2588 USD |
0.2570 USD |
0.2634 USD |
0.2596 USD |
| 2025-07-05 |
0.2525 USD |
240.8567 |
0.2570 USD |
0.2490 USD |
0.2573 USD |
0.2517 USD |
| 2025-07-04 |
0.2558 USD |
498.3475 |
0.2713 USD |
0.2543 USD |
0.2713 USD |
0.2543 USD |
| 2025-07-03 |
0.2798 USD |
6,855.5538 |
0.2781 USD |
0.2713 USD |
0.2874 USD |
0.2721 USD |
| 2025-07-02 |
0.2571 USD |
6,991.1344 |
0.2532 USD |
0.2519 USD |
0.2625 USD |
0.2602 USD |
| 2025-07-01 |
0.2589 USD |
2,480.4803 |
0.2657 USD |
0.2577 USD |
0.2685 USD |
0.2577 USD |
| 2025-06-30 |
0.2685 USD |
2,222.9664 |
0.2771 USD |
0.2639 USD |
0.2775 USD |
0.2702 USD |
| 2025-06-29 |
0.2634 USD |
2,266.7748 |
0.2618 USD |
0.2610 USD |
0.2699 USD |
0.2664 USD |
| 2025-06-28 |
0.2568 USD |
6,316.9370 |
0.2527 USD |
0.2521 USD |
0.2662 USD |
0.2662 USD |
| 2025-06-27 |
0.2510 USD |
10,348.6527 |
0.2502 USD |
0.2461 USD |
0.2570 USD |
0.2475 USD |
| 2025-06-26 |
0.2593 USD |
28,949.5318 |
0.2643 USD |
0.2474 USD |
0.2718 USD |
0.2476 USD |
| 2025-06-25 |
0.2651 USD |
33,983.7192 |
0.2696 USD |
0.2584 USD |
0.2722 USD |
0.2609 USD |
| 2025-06-24 |
0.2708 USD |
16,444.0788 |
0.2691 USD |
0.2671 USD |
0.2795 USD |
0.2681 USD |
| 2025-06-23 |
0.2421 USD |
16,284.3943 |
0.2392 USD |
0.2389 USD |
0.2448 USD |
0.2426 USD |
| 2025-06-22 |
0.2472 USD |
60,104.4497 |
0.2485 USD |
0.2421 USD |
0.2552 USD |
0.2421 USD |
| 2025-06-21 |
0.2657 USD |
11,548.2561 |
0.2673 USD |
0.2610 USD |
0.2718 USD |
0.2629 USD |
| 2025-06-20 |
0.2771 USD |
30,487.2793 |
0.2846 USD |
0.2644 USD |
0.2920 USD |
0.2703 USD |
| 2025-06-19 |
0.2845 USD |
18,855.3213 |
0.2853 USD |
0.2810 USD |
0.2897 USD |
0.2822 USD |
| 2025-06-18 |
0.2764 USD |
31,248.5898 |
0.2790 USD |
0.2688 USD |
0.2867 USD |
0.2867 USD |
| 2025-06-17 |
0.2871 USD |
58,815.6059 |
0.2943 USD |
0.2760 USD |
0.3018 USD |
0.2854 USD |
| 2025-06-16 |
0.3117 USD |
28,409.0564 |
0.3038 USD |
0.2991 USD |
0.3155 USD |
0.3126 USD |
| 2025-06-15 |
0.2958 USD |
140,220.4822 |
0.2930 USD |
0.2927 USD |
0.3039 USD |
0.3039 USD |
| 2025-06-14 |
0.2985 USD |
7,801.9779 |
0.2975 USD |
0.2944 USD |
0.3015 USD |
0.2962 USD |
| 2025-06-13 |
0.2922 USD |
131,333.0160 |
0.3098 USD |
0.2790 USD |
0.3098 USD |
0.2929 USD |
| 2025-06-12 |
0.3292 USD |
9,531.6157 |
0.3486 USD |
0.3249 USD |
0.3486 USD |
0.3270 USD |
| 2025-06-11 |
0.3643 USD |
123,198.0773 |
0.3694 USD |
0.3431 USD |
0.3772 USD |
0.3457 USD |
| 2025-06-10 |
0.3428 USD |
22,164.9666 |
0.3435 USD |
0.3344 USD |
0.3496 USD |
0.3361 USD |
| 2025-06-09 |
0.3251 USD |
27,591.1972 |
0.3173 USD |
0.3172 USD |
0.3332 USD |
0.3315 USD |
| 2025-06-08 |
0.3167 USD |
4,382.5460 |
0.3235 USD |
0.3122 USD |
0.3235 USD |
0.3151 USD |
| 2025-06-07 |
0.3308 USD |
57.3021 |
0.3157 USD |
0.3157 USD |
0.3373 USD |
0.3373 USD |
| 2025-06-06 |
0.2966 USD |
40,312.8338 |
0.2851 USD |
0.2851 USD |
0.3074 USD |
0.3071 USD |
| 2025-06-05 |
0.2999 USD |
90,870.4080 |
0.3136 USD |
0.2841 USD |
0.3191 USD |
0.2896 USD |
| 2025-06-04 |
0.3395 USD |
22,344.1559 |
0.3353 USD |
0.3290 USD |
0.3494 USD |
0.3326 USD |
| 2025-06-03 |
0.3376 USD |
57,646.5482 |
0.3231 USD |
0.3231 USD |
0.3476 USD |
0.3372 USD |
| 2025-06-02 |
0.3105 USD |
26,965.5095 |
0.3128 USD |
0.3023 USD |
0.3153 USD |
0.3081 USD |
| 2025-06-01 |
0.3066 USD |
6,473.1355 |
0.3024 USD |
0.3004 USD |
0.3121 USD |
0.3097 USD |
| 2025-05-31 |
0.2992 USD |
93,202.8800 |
0.3026 USD |
0.2906 USD |
0.3327 USD |
0.3060 USD |
| 2025-05-30 |
0.3437 USD |
136,191.9785 |
0.3709 USD |
0.3156 USD |
0.3709 USD |
0.3200 USD |