Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.3933 USDT |
229,368.9250 |
0.3788 USDT |
0.3776 USDT |
0.4114 USDT |
0.3935 USDT |
| 2025-05-20 |
0.3756 USDT |
198,600.6954 |
0.3701 USDT |
0.3588 USDT |
0.3960 USDT |
0.3685 USDT |
| 2025-05-19 |
0.3643 USDT |
108,661.8551 |
0.3905 USDT |
0.3431 USDT |
0.3924 USDT |
0.3622 USDT |
| 2025-05-18 |
0.3857 USDT |
36,693.7107 |
0.3532 USDT |
0.3373 USDT |
0.4029 USDT |
0.3976 USDT |
| 2025-05-17 |
0.3796 USDT |
62.9628 |
0.3794 USDT |
0.3667 USDT |
0.3892 USDT |
0.3667 USDT |
| 2025-05-16 |
0.3804 USDT |
105,355.0024 |
0.3654 USDT |
0.3654 USDT |
0.3923 USDT |
0.3785 USDT |
| 2025-05-15 |
0.3734 USDT |
11,676.0858 |
0.4156 USDT |
0.3709 USDT |
0.4156 USDT |
0.3765 USDT |
| 2025-05-14 |
0.4331 USDT |
3,948.1598 |
0.4600 USDT |
0.4034 USDT |
0.4736 USDT |
0.4034 USDT |
| 2025-05-13 |
0.4004 USDT |
4,026.2848 |
0.4147 USDT |
0.3578 USDT |
0.4500 USDT |
0.4448 USDT |
| 2025-05-12 |
0.4178 USDT |
29,974.5765 |
0.4097 USDT |
0.4030 USDT |
0.4340 USDT |
0.4112 USDT |
| 2025-05-11 |
0.4088 USDT |
32,982.1364 |
0.4194 USDT |
0.3913 USDT |
0.4350 USDT |
0.4056 USDT |
| 2025-05-10 |
0.3762 USDT |
17,244.1152 |
0.3734 USDT |
0.3647 USDT |
0.3862 USDT |
0.3812 USDT |
| 2025-05-09 |
0.3654 USDT |
44,999.3618 |
0.3390 USDT |
0.3365 USDT |
0.3939 USDT |
0.3790 USDT |
| 2025-05-08 |
0.3017 USDT |
29,285.3339 |
0.2800 USDT |
0.2800 USDT |
0.3163 USDT |
0.3140 USDT |
| 2025-05-07 |
0.2695 USDT |
6,802.9590 |
0.2719 USDT |
0.2639 USDT |
0.2738 USDT |
0.2658 USDT |
| 2025-05-06 |
0.2644 USDT |
2,724.7707 |
0.2607 USDT |
0.2607 USDT |
0.2696 USDT |
0.2655 USDT |
| 2025-05-05 |
0.2839 USDT |
5,321.1160 |
0.2873 USDT |
0.2785 USDT |
0.2944 USDT |
0.2792 USDT |
| 2025-05-04 |
0.2900 USDT |
2,252.9959 |
0.2915 USDT |
0.2894 USDT |
0.2939 USDT |
0.2906 USDT |
| 2025-05-03 |
0.3014 USDT |
1,493.0527 |
0.3065 USDT |
0.2967 USDT |
0.3065 USDT |
0.2967 USDT |
| 2025-05-02 |
0.3108 USDT |
11,361.4292 |
0.3231 USDT |
0.3040 USDT |
0.3231 USDT |
0.3062 USDT |
| 2025-05-01 |
0.3271 USDT |
15,421.7314 |
0.3189 USDT |
0.3148 USDT |
0.3392 USDT |
0.3221 USDT |
| 2025-04-30 |
0.3144 USDT |
14,986.8117 |
0.3088 USDT |
0.3065 USDT |
0.3219 USDT |
0.3174 USDT |
| 2025-04-29 |
0.3288 USDT |
8,854.7504 |
0.3360 USDT |
0.3211 USDT |
0.3397 USDT |
0.3211 USDT |
| 2025-04-28 |
0.3406 USDT |
7,404.9848 |
0.3416 USDT |
0.3277 USDT |
0.3579 USDT |
0.3383 USDT |
| 2025-04-27 |
0.3520 USDT |
7,108.0944 |
0.3656 USDT |
0.3445 USDT |
0.3669 USDT |
0.3508 USDT |
| 2025-04-26 |
0.3662 USDT |
8,040.5481 |
0.3667 USDT |
0.3525 USDT |
0.3779 USDT |
0.3600 USDT |
| 2025-04-25 |
0.3636 USDT |
21,838.3762 |
0.3601 USDT |
0.3512 USDT |
0.3773 USDT |
0.3626 USDT |
| 2025-04-24 |
0.3478 USDT |
21,366.9371 |
0.3388 USDT |
0.3284 USDT |
0.3655 USDT |
0.3519 USDT |
| 2025-04-23 |
0.3455 USDT |
30,056.1394 |
0.3293 USDT |
0.3293 USDT |
0.3543 USDT |
0.3390 USDT |
| 2025-04-22 |
0.3062 USDT |
16,394.5449 |
0.2896 USDT |
0.2846 USDT |
0.3140 USDT |
0.3101 USDT |
| 2025-04-21 |
0.2967 USDT |
8,297.6658 |
0.2954 USDT |
0.2860 USDT |
0.3016 USDT |
0.2860 USDT |
| 2025-04-20 |
0.2871 USDT |
2,956.3817 |
0.2869 USDT |
0.2763 USDT |
0.2902 USDT |
0.2879 USDT |
| 2025-04-19 |
0.2836 USDT |
6,145.0802 |
0.2816 USDT |
0.2816 USDT |
0.2856 USDT |
0.2824 USDT |
| 2025-04-18 |
0.2841 USDT |
2,059.5856 |
0.2762 USDT |
0.2762 USDT |
0.2881 USDT |
0.2815 USDT |
| 2025-04-17 |
0.2718 USDT |
710.2829 |
0.2718 USDT |
0.2716 USDT |
0.2779 USDT |
0.2749 USDT |
| 2025-04-16 |
0.2737 USDT |
2,503.5936 |
0.2743 USDT |
0.2538 USDT |
0.2777 USDT |
0.2743 USDT |
| 2025-04-15 |
0.2973 USDT |
6,717.4962 |
0.2942 USDT |
0.2905 USDT |
0.3049 USDT |
0.2975 USDT |
| 2025-04-14 |
0.3047 USDT |
11,207.1341 |
0.3092 USDT |
0.2957 USDT |
0.3196 USDT |
0.2972 USDT |
| 2025-04-13 |
0.3268 USDT |
8,816.9837 |
0.3412 USDT |
0.3150 USDT |
0.3425 USDT |
0.3279 USDT |
| 2025-04-12 |
0.3125 USDT |
5,353.0244 |
0.3150 USDT |
0.3058 USDT |
0.3233 USDT |
0.3233 USDT |
| 2025-04-11 |
0.3146 USDT |
12,458.8949 |
0.3023 USDT |
0.3023 USDT |
0.3222 USDT |
0.3164 USDT |
| 2025-04-10 |
0.3086 USDT |
1,168.2644 |
0.3161 USDT |
0.2965 USDT |
0.3161 USDT |
0.2970 USDT |
| 2025-04-09 |
0.2934 USDT |
15,927.3864 |
0.2720 USDT |
0.2644 USDT |
0.3241 USDT |
0.3241 USDT |
| 2025-04-08 |
0.2981 USDT |
5,789.3924 |
0.2962 USDT |
0.2743 USDT |
0.3047 USDT |
0.2743 USDT |
| 2025-04-07 |
0.2750 USDT |
31,036.7869 |
0.2761 USDT |
0.2547 USDT |
0.3051 USDT |
0.2907 USDT |
| 2025-04-06 |
0.2906 USDT |
6,388.6958 |
0.3134 USDT |
0.2790 USDT |
0.3180 USDT |
0.2793 USDT |
| 2025-04-05 |
0.3222 USDT |
49,652.8777 |
0.3218 USDT |
0.3158 USDT |
0.3307 USDT |
0.3192 USDT |
| 2025-04-04 |
0.3036 USDT |
9,902.9519 |
0.3151 USDT |
0.2919 USDT |
0.3191 USDT |
0.3097 USDT |
| 2025-04-03 |
0.3143 USDT |
14,823.2213 |
0.3343 USDT |
0.3023 USDT |
0.3417 USDT |
0.3120 USDT |
| 2025-04-02 |
0.3655 USDT |
14,138.2996 |
0.3644 USDT |
0.3532 USDT |
0.3771 USDT |
0.3602 USDT |