Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-12 |
0.8984 USD |
2,253.4470 |
0.9114 USD |
0.8843 USD |
0.9144 USD |
0.9144 USD |
| 2025-01-11 |
0.9092 USD |
5,383.4393 |
0.9150 USD |
0.8790 USD |
0.9331 USD |
0.9195 USD |
| 2025-01-10 |
0.9261 USD |
5,590.5872 |
0.9249 USD |
0.8913 USD |
0.9796 USD |
0.9179 USD |
| 2025-01-09 |
0.9230 USD |
6,575.6441 |
0.9747 USD |
0.8666 USD |
0.9840 USD |
0.9265 USD |
| 2025-01-08 |
0.9560 USD |
27,284.3695 |
1.0451 USD |
0.9064 USD |
1.0520 USD |
0.9626 USD |
| 2025-01-07 |
1.1351 USD |
28,682.8042 |
1.1681 USD |
1.0600 USD |
1.2068 USD |
1.1008 USD |
| 2025-01-06 |
1.2044 USD |
17,293.6514 |
1.2728 USD |
1.1938 USD |
1.2848 USD |
1.2079 USD |
| 2025-01-05 |
1.2049 USD |
19,755.7678 |
1.2384 USD |
1.1652 USD |
1.2989 USD |
1.2323 USD |
| 2025-01-04 |
1.2434 USD |
27,692.0545 |
1.2130 USD |
1.1631 USD |
1.3615 USD |
1.2620 USD |
| 2025-01-03 |
1.1189 USD |
21,461.4456 |
1.0619 USD |
1.0435 USD |
1.2070 USD |
1.2070 USD |
| 2025-01-02 |
0.9888 USD |
12,817.7224 |
0.9773 USD |
0.9717 USD |
1.0656 USD |
1.0549 USD |
| 2025-01-01 |
0.9277 USD |
2,657.9180 |
0.9168 USD |
0.9122 USD |
0.9469 USD |
0.9395 USD |
| 2024-12-31 |
0.9357 USD |
5,242.6406 |
0.9465 USD |
0.9240 USD |
0.9535 USD |
0.9535 USD |
| 2024-12-30 |
0.9955 USD |
40,967.2116 |
0.9693 USD |
0.9517 USD |
1.0053 USD |
0.9703 USD |
| 2024-12-29 |
0.9507 USD |
5,595.2326 |
0.9571 USD |
0.9392 USD |
0.9684 USD |
0.9551 USD |
| 2024-12-28 |
0.9218 USD |
766.9722 |
0.9146 USD |
0.8868 USD |
0.9505 USD |
0.9428 USD |
| 2024-12-27 |
0.9322 USD |
955.0895 |
0.9608 USD |
0.9184 USD |
0.9770 USD |
0.9184 USD |
| 2024-12-26 |
0.9398 USD |
6,949.1943 |
1.0269 USD |
0.9206 USD |
1.0269 USD |
0.9287 USD |
| 2024-12-25 |
1.0522 USD |
12,078.7059 |
1.0576 USD |
1.0205 USD |
1.0639 USD |
1.0311 USD |
| 2024-12-24 |
1.0461 USD |
18,917.8659 |
1.0814 USD |
0.9501 USD |
1.0893 USD |
1.0205 USD |
| 2024-12-23 |
1.0558 USD |
853.8542 |
1.0702 USD |
1.0382 USD |
1.0915 USD |
1.0688 USD |
| 2024-12-22 |
1.0620 USD |
11,415.6955 |
1.0509 USD |
0.9841 USD |
1.0829 USD |
1.0500 USD |
| 2024-12-21 |
1.1236 USD |
21,726.3195 |
1.1899 USD |
1.0506 USD |
1.2132 USD |
1.0506 USD |