Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |