Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
0.2879 USDT |
51.9027 |
0.2906 USDT |
0.2851 USDT |
0.2921 USDT |
0.2908 USDT |
| 2025-07-09 |
0.2684 USDT |
39,004.9085 |
0.2659 USDT |
0.2638 USDT |
0.2869 USDT |
0.2869 USDT |
| 2025-07-08 |
0.2600 USDT |
73,502.4697 |
0.2543 USDT |
0.2514 USDT |
0.2600 USDT |
0.2565 USDT |
| 2025-07-07 |
0.2651 USDT |
665.6882 |
0.2656 USDT |
0.2561 USDT |
0.2656 USDT |
0.2561 USDT |
| 2025-07-06 |
0.2596 USDT |
21.9896 |
0.2638 USDT |
0.2581 USDT |
0.2638 USDT |
0.2581 USDT |
| 2025-07-05 |
0.2518 USDT |
449.7224 |
0.2585 USDT |
0.2487 USDT |
0.2585 USDT |
0.2510 USDT |
| 2025-07-04 |
0.2632 USDT |
39,352.1252 |
0.2719 USDT |
0.2557 USDT |
0.2719 USDT |
0.2557 USDT |
| 2025-07-03 |
0.2784 USDT |
9,044.3772 |
0.2839 USDT |
0.2714 USDT |
0.2856 USDT |
0.2714 USDT |
| 2025-07-02 |
0.2538 USDT |
2,842.9740 |
0.2528 USDT |
0.2528 USDT |
0.2626 USDT |
0.2601 USDT |
| 2025-07-01 |
0.2600 USDT |
13,110.8274 |
0.2672 USDT |
0.2476 USDT |
0.2672 USDT |
0.2587 USDT |
| 2025-06-30 |
0.2693 USDT |
201.2491 |
0.2744 USDT |
0.2630 USDT |
0.2744 USDT |
0.2666 USDT |
| 2025-06-29 |
0.2646 USDT |
47.5832 |
0.2622 USDT |
0.2608 USDT |
0.2679 USDT |
0.2671 USDT |
| 2025-06-28 |
0.2566 USDT |
174.6393 |
0.2543 USDT |
0.2533 USDT |
0.2660 USDT |
0.2647 USDT |
| 2025-06-27 |
0.2527 USDT |
527,425.8913 |
0.2505 USDT |
0.2473 USDT |
0.2540 USDT |
0.2473 USDT |
| 2025-06-26 |
0.2603 USDT |
23,041.5294 |
0.2590 USDT |
0.2472 USDT |
0.2710 USDT |
0.2472 USDT |
| 2025-06-25 |
0.2659 USDT |
32,064.5361 |
0.2698 USDT |
0.2585 USDT |
0.2717 USDT |
0.2624 USDT |
| 2025-06-24 |
0.2709 USDT |
17,866.6611 |
0.2702 USDT |
0.2669 USDT |
0.2900 USDT |
0.2690 USDT |
| 2025-06-23 |
0.2419 USDT |
49,321.9133 |
0.2394 USDT |
0.2394 USDT |
0.2442 USDT |
0.2423 USDT |
| 2025-06-22 |
0.2491 USDT |
89,398.9624 |
0.2495 USDT |
0.2414 USDT |
0.2534 USDT |
0.2414 USDT |
| 2025-06-21 |
0.2621 USDT |
8,267.4050 |
0.2663 USDT |
0.2608 USDT |
0.2706 USDT |
0.2627 USDT |
| 2025-06-20 |
0.2841 USDT |
88,060.1671 |
0.2837 USDT |
0.2641 USDT |
0.2925 USDT |
0.2713 USDT |
| 2025-06-19 |
0.2839 USDT |
6,615.5111 |
0.2854 USDT |
0.2812 USDT |
0.2884 USDT |
0.2812 USDT |
| 2025-06-18 |
0.2733 USDT |
51,400.6184 |
0.2804 USDT |
0.2600 USDT |
0.2859 USDT |
0.2852 USDT |
| 2025-06-17 |
0.2864 USDT |
52,712.7763 |
0.2916 USDT |
0.2756 USDT |
0.2997 USDT |
0.2829 USDT |
| 2025-06-16 |
0.3114 USDT |
21,014.0327 |
0.3010 USDT |
0.2987 USDT |
0.3153 USDT |
0.3141 USDT |
| 2025-06-15 |
0.2984 USDT |
11,288.7522 |
0.2939 USDT |
0.2938 USDT |
0.3025 USDT |
0.2996 USDT |
| 2025-06-14 |
0.2981 USDT |
7,444.8425 |
0.2999 USDT |
0.2952 USDT |
0.3008 USDT |
0.2952 USDT |
| 2025-06-13 |
0.2924 USDT |
119,173.6785 |
0.3116 USDT |
0.2790 USDT |
0.3116 USDT |
0.2938 USDT |
| 2025-06-12 |
0.3343 USDT |
6,345.1643 |
0.3487 USDT |
0.3251 USDT |
0.3487 USDT |
0.3317 USDT |
| 2025-06-11 |
0.3642 USDT |
108,506.3127 |
0.3698 USDT |
0.3429 USDT |
0.3775 USDT |
0.3429 USDT |
| 2025-06-10 |
0.3434 USDT |
21,564.0061 |
0.3426 USDT |
0.3344 USDT |
0.3478 USDT |
0.3390 USDT |
| 2025-06-09 |
0.3251 USDT |
15,704.9533 |
0.3194 USDT |
0.3179 USDT |
0.3328 USDT |
0.3275 USDT |
| 2025-06-08 |
0.3153 USDT |
4,264.9586 |
0.3187 USDT |
0.3124 USDT |
0.3187 USDT |
0.3142 USDT |
| 2025-06-07 |
0.3209 USDT |
636.6182 |
0.3039 USDT |
0.3004 USDT |
0.3303 USDT |
0.3218 USDT |
| 2025-06-06 |
0.3013 USDT |
16,136.1636 |
0.2849 USDT |
0.2849 USDT |
0.3072 USDT |
0.3043 USDT |
| 2025-06-05 |
0.2956 USDT |
123,450.1597 |
0.3137 USDT |
0.2409 USDT |
0.3520 USDT |
0.2894 USDT |
| 2025-06-04 |
0.3383 USDT |
15,867.5778 |
0.3396 USDT |
0.3287 USDT |
0.3493 USDT |
0.3346 USDT |
| 2025-06-03 |
0.3391 USDT |
123,826.7831 |
0.3242 USDT |
0.3212 USDT |
0.3478 USDT |
0.3396 USDT |
| 2025-06-02 |
0.3117 USDT |
54,956.9870 |
0.3133 USDT |
0.2919 USDT |
0.3247 USDT |
0.3204 USDT |
| 2025-06-01 |
0.3067 USDT |
8,152.5433 |
0.3073 USDT |
0.3022 USDT |
0.3161 USDT |
0.3161 USDT |
| 2025-05-31 |
0.2972 USDT |
98,641.5139 |
0.3021 USDT |
0.2881 USDT |
0.3076 USDT |
0.3076 USDT |
| 2025-05-30 |
0.3363 USDT |
101,606.0790 |
0.3757 USDT |
0.3157 USDT |
0.3757 USDT |
0.3222 USDT |
| 2025-05-29 |
0.3789 USDT |
51,477.9632 |
0.3910 USDT |
0.3301 USDT |
0.4106 USDT |
0.3794 USDT |
| 2025-05-28 |
0.3915 USDT |
21,335.2360 |
0.3975 USDT |
0.3781 USDT |
0.4061 USDT |
0.3884 USDT |
| 2025-05-27 |
0.3897 USDT |
39,569.5229 |
0.3876 USDT |
0.3752 USDT |
0.4034 USDT |
0.4033 USDT |
| 2025-05-26 |
0.3797 USDT |
36,383.1730 |
0.3808 USDT |
0.3727 USDT |
0.3945 USDT |
0.3822 USDT |
| 2025-05-25 |
0.3610 USDT |
12,934.1447 |
0.3619 USDT |
0.3568 USDT |
0.3729 USDT |
0.3595 USDT |
| 2025-05-24 |
0.3661 USDT |
42,986.4538 |
0.3712 USDT |
0.3414 USDT |
0.3818 USDT |
0.3659 USDT |
| 2025-05-23 |
0.4109 USDT |
110,015.3798 |
0.4123 USDT |
0.3832 USDT |
0.4454 USDT |
0.3832 USDT |
| 2025-05-22 |
0.4093 USDT |
116,214.1394 |
0.3966 USDT |
0.3966 USDT |
0.4200 USDT |
0.4116 USDT |