Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
1.0784 USD |
34,778.9828 |
1.0722 USD |
0.9267 USD |
1.1963 USD |
0.9639 USD |
| 2024-12-18 |
1.0825 USD |
25,954.5946 |
1.1093 USD |
0.9801 USD |
1.1446 USD |
1.0760 USD |
| 2024-12-17 |
1.1532 USD |
9,881.4832 |
1.1768 USD |
1.1210 USD |
1.1926 USD |
1.1257 USD |
| 2024-12-16 |
1.2323 USD |
6,624.4225 |
1.2783 USD |
1.1651 USD |
1.3237 USD |
1.1970 USD |
| 2024-12-15 |
1.1752 USD |
17,674.9795 |
1.1308 USD |
1.1167 USD |
1.2314 USD |
1.1741 USD |
| 2024-12-14 |
1.0268 USD |
1,075.5871 |
1.0169 USD |
0.9830 USD |
1.0342 USD |
0.9978 USD |
| 2024-12-13 |
1.0329 USD |
1,269.6884 |
1.0380 USD |
0.9854 USD |
1.0554 USD |
0.9878 USD |
| 2024-12-12 |
1.0971 USD |
556.0897 |
1.0451 USD |
1.0354 USD |
1.1306 USD |
1.0560 USD |
| 2024-12-11 |
1.0264 USD |
31,748.0364 |
0.9020 USD |
0.6906 USD |
1.0318 USD |
1.0243 USD |
| 2024-12-10 |
0.9271 USD |
7,343.1344 |
1.0000 USD |
0.8611 USD |
1.0651 USD |
0.9038 USD |
| 2024-12-09 |
0.9679 USD |
837.9922 |
0.9800 USD |
0.9515 USD |
0.9857 USD |
0.9677 USD |
| 2024-12-08 |
1.0210 USD |
6,612.9275 |
1.0746 USD |
0.9906 USD |
1.0813 USD |
1.0293 USD |
| 2024-12-07 |
1.0887 USD |
2,065.1919 |
1.0320 USD |
1.0320 USD |
1.1272 USD |
1.0446 USD |
| 2024-12-06 |
0.9161 USD |
15,436.9370 |
1.0332 USD |
0.5233 USD |
1.0980 USD |
1.0747 USD |
| 2024-12-05 |
0.9670 USD |
4,945.2640 |
0.9688 USD |
0.8750 USD |
1.1000 USD |
0.9274 USD |
| 2024-12-04 |
0.9134 USD |
34,716.8009 |
0.8041 USD |
0.8000 USD |
0.9900 USD |
0.9363 USD |
| 2024-12-03 |
0.8345 USD |
17,510.8769 |
0.8410 USD |
0.7637 USD |
0.8925 USD |
0.7934 USD |
| 2024-12-02 |
0.8332 USD |
42,996.7243 |
0.8164 USD |
0.7906 USD |
0.8874 USD |
0.8081 USD |
| 2024-12-01 |
0.8329 USD |
19,488.2565 |
0.8480 USD |
0.8113 USD |
0.8773 USD |
0.8247 USD |
| 2024-11-30 |
0.7956 USD |
7,169.1963 |
0.7879 USD |
0.7727 USD |
0.8310 USD |
0.7796 USD |
| 2024-11-29 |
0.7620 USD |
17,451.1368 |
0.7114 USD |
0.6986 USD |
0.7837 USD |
0.7687 USD |
| 2024-11-28 |
0.7103 USD |
23,922.2172 |
0.7217 USD |
0.6875 USD |
0.7574 USD |
0.7077 USD |
| 2024-11-27 |
0.7211 USD |
32,885.0798 |
0.6111 USD |
0.5998 USD |
0.7347 USD |
0.7208 USD |
| 2024-11-26 |
0.5947 USD |
55,842.4325 |
0.6387 USD |
0.5591 USD |
0.6432 USD |
0.6014 USD |
| 2024-11-25 |
0.6492 USD |
13,152.3853 |
0.6758 USD |
0.6074 USD |
0.7078 USD |
0.6401 USD |
| 2024-11-24 |
0.6295 USD |
12,151.4912 |
0.6829 USD |
0.5900 USD |
0.6829 USD |
0.6366 USD |
| 2024-11-23 |
0.6399 USD |
17,474.4248 |
0.6055 USD |
0.5876 USD |
0.6694 USD |
0.6487 USD |
| 2024-11-22 |
0.5905 USD |
53,226.2787 |
0.5900 USD |
0.5778 USD |
0.6267 USD |
0.5848 USD |
| 2024-11-21 |
0.5522 USD |
34,052.7546 |
0.5222 USD |
0.5000 USD |
0.6700 USD |
0.5682 USD |
| 2024-11-20 |
0.5256 USD |
18,314.0735 |
0.5244 USD |
0.5032 USD |
0.5445 USD |
0.5093 USD |
| 2024-11-19 |
0.5529 USD |
21,966.7528 |
0.5846 USD |
0.5324 USD |
0.5923 USD |
0.5330 USD |
| 2024-11-18 |
0.5727 USD |
6,025.4171 |
0.5666 USD |
0.5603 USD |
0.5957 USD |
0.5946 USD |
| 2024-11-17 |
0.5790 USD |
3,059.6594 |
0.5601 USD |
0.5509 USD |
0.6016 USD |
0.5599 USD |
| 2024-11-16 |
0.5429 USD |
1,729.2196 |
0.5471 USD |
0.5238 USD |
0.5612 USD |
0.5501 USD |
| 2024-11-15 |
0.5476 USD |
1,064.0346 |
0.5429 USD |
0.5375 USD |
0.5950 USD |
0.5417 USD |
| 2024-11-14 |
0.5525 USD |
1,517.1232 |
0.5875 USD |
0.5260 USD |
0.5995 USD |
0.5494 USD |
| 2024-11-13 |
0.5762 USD |
2,023.8164 |
0.5950 USD |
0.5238 USD |
0.5958 USD |
0.5553 USD |
| 2024-11-12 |
0.6277 USD |
34,420.8398 |
0.6042 USD |
0.5792 USD |
0.6300 USD |
0.6031 USD |
| 2024-11-11 |
0.6260 USD |
10,675.9412 |
0.5559 USD |
0.5510 USD |
0.6800 USD |
0.6352 USD |
| 2024-11-10 |
0.5650 USD |
2,896.2120 |
0.5522 USD |
0.5522 USD |
0.5854 USD |
0.5573 USD |
| 2024-11-09 |
0.5057 USD |
5,155.2156 |
0.5063 USD |
0.4932 USD |
0.5380 USD |
0.5182 USD |
| 2024-11-08 |
0.5020 USD |
27,029.2485 |
0.5100 USD |
0.4820 USD |
0.5327 USD |
0.5015 USD |
| 2024-11-07 |
0.5172 USD |
22,364.8788 |
0.4964 USD |
0.4842 USD |
0.5478 USD |
0.5005 USD |
| 2024-11-06 |
0.4038 USD |
15,692.6108 |
0.3684 USD |
0.3684 USD |
0.4269 USD |
0.4182 USD |
| 2024-11-05 |
0.3453 USD |
6,401.8668 |
0.3323 USD |
0.3323 USD |
0.3646 USD |
0.3646 USD |
| 2024-11-04 |
0.3303 USD |
10,130.3852 |
0.3492 USD |
0.3284 USD |
0.3552 USD |
0.3321 USD |
| 2024-11-03 |
0.3435 USD |
12,735.2400 |
0.3602 USD |
0.3205 USD |
0.3659 USD |
0.3303 USD |
| 2024-11-02 |
0.3580 USD |
4,337.5019 |
0.3680 USD |
0.3563 USD |
0.3788 USD |
0.3563 USD |
| 2024-11-01 |
0.3718 USD |
3,512.3941 |
0.3711 USD |
0.3508 USD |
0.3926 USD |
0.3708 USD |
| 2024-10-31 |
0.3648 USD |
790.7440 |
0.3770 USD |
0.3660 USD |
0.3770 USD |
0.3660 USD |