Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |