Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-22 |
0.4612 USDT |
14,447.4201 |
0.4885 USDT |
0.4425 USDT |
0.4927 USDT |
0.4425 USDT |
| 2024-07-21 |
0.4825 USDT |
4,934.2175 |
0.4918 USDT |
0.4569 USDT |
0.4928 USDT |
0.4749 USDT |
| 2024-07-20 |
0.4985 USDT |
13,419.5071 |
0.4823 USDT |
0.4823 USDT |
0.5059 USDT |
0.5016 USDT |
| 2024-07-19 |
0.4908 USDT |
29,628.9636 |
0.4880 USDT |
0.4591 USDT |
0.5128 USDT |
0.4876 USDT |
| 2024-07-18 |
0.4728 USDT |
47,637.6548 |
0.4631 USDT |
0.4516 USDT |
0.4947 USDT |
0.4889 USDT |
| 2024-07-17 |
0.4729 USDT |
34,201.0608 |
0.4705 USDT |
0.4526 USDT |
0.4824 USDT |
0.4680 USDT |
| 2024-07-16 |
0.4699 USDT |
65,994.0274 |
0.4779 USDT |
0.4468 USDT |
0.4866 USDT |
0.4678 USDT |
| 2024-07-15 |
0.4175 USDT |
205,641.7475 |
0.4009 USDT |
0.3982 USDT |
0.4439 USDT |
0.4349 USDT |
| 2024-07-14 |
0.3932 USDT |
262,642.4151 |
0.4008 USDT |
0.3808 USDT |
0.4031 USDT |
0.3980 USDT |
| 2024-07-13 |
0.3977 USDT |
224,146.1189 |
0.3970 USDT |
0.3889 USDT |
0.4052 USDT |
0.3911 USDT |
| 2024-07-12 |
0.3890 USDT |
342,251.9343 |
0.3938 USDT |
0.3749 USDT |
0.4055 USDT |
0.3948 USDT |
| 2024-07-11 |
0.4165 USDT |
203,471.2454 |
0.4139 USDT |
0.4000 USDT |
0.4305 USDT |
0.4089 USDT |
| 2024-07-10 |
0.4206 USDT |
223,676.7719 |
0.4171 USDT |
0.4087 USDT |
0.4426 USDT |
0.4087 USDT |
| 2024-07-09 |
0.4078 USDT |
194,277.8082 |
0.4021 USDT |
0.3969 USDT |
0.4230 USDT |
0.4230 USDT |
| 2024-07-08 |
0.3860 USDT |
502,619.1975 |
0.3782 USDT |
0.3501 USDT |
0.4124 USDT |
0.3909 USDT |
| 2024-07-07 |
0.4048 USDT |
431,428.5839 |
0.4102 USDT |
0.3886 USDT |
0.4258 USDT |
0.3968 USDT |
| 2024-07-06 |
0.3945 USDT |
195,384.8451 |
0.3884 USDT |
0.3687 USDT |
0.4183 USDT |
0.4151 USDT |
| 2024-07-05 |
0.3665 USDT |
512,964.2635 |
0.4055 USDT |
0.3462 USDT |
0.4061 USDT |
0.3754 USDT |
| 2024-07-04 |
0.4445 USDT |
56,544.2848 |
0.4481 USDT |
0.4208 USDT |
0.4623 USDT |
0.4290 USDT |
| 2024-07-03 |
0.4759 USDT |
43,907.8920 |
0.5138 USDT |
0.4556 USDT |
0.5138 USDT |
0.4577 USDT |
| 2024-07-02 |
0.5092 USDT |
23,696.3855 |
0.5075 USDT |
0.5006 USDT |
0.5189 USDT |
0.5006 USDT |
| 2024-07-01 |
0.5239 USDT |
11,453.3727 |
0.5410 USDT |
0.5110 USDT |
0.5509 USDT |
0.5191 USDT |
| 2024-06-30 |
0.4934 USDT |
9,465.8081 |
0.4861 USDT |
0.4861 USDT |
0.5135 USDT |
0.5135 USDT |
| 2024-06-29 |
0.5189 USDT |
16,055.3872 |
0.5132 USDT |
0.5127 USDT |
0.5265 USDT |
0.5127 USDT |
| 2024-06-28 |
0.5521 USDT |
20,832.5888 |
0.5549 USDT |
0.5208 USDT |
0.5698 USDT |
0.5260 USDT |
| 2024-06-27 |
0.5736 USDT |
38,714.8591 |
0.5563 USDT |
0.5441 USDT |
0.5913 USDT |
0.5612 USDT |
| 2024-06-26 |
0.5759 USDT |
23,780.0066 |
0.5762 USDT |
0.5511 USDT |
0.5915 USDT |
0.5511 USDT |
| 2024-06-25 |
0.5659 USDT |
25,038.9433 |
0.5550 USDT |
0.5499 USDT |
0.5841 USDT |
0.5835 USDT |
| 2024-06-24 |
0.5389 USDT |
40,698.9182 |
0.5685 USDT |
0.5122 USDT |
0.5697 USDT |
0.5499 USDT |
| 2024-06-23 |
0.5725 USDT |
7,437.3785 |
0.6073 USDT |
0.5600 USDT |
0.6081 USDT |
0.5611 USDT |
| 2024-06-22 |
0.5968 USDT |
5,079.6432 |
0.5935 USDT |
0.5866 USDT |
0.6040 USDT |
0.6040 USDT |
| 2024-06-21 |
0.6104 USDT |
20,676.1635 |
0.6096 USDT |
0.5960 USDT |
0.6231 USDT |
0.6020 USDT |
| 2024-06-20 |
0.6338 USDT |
47,480.6406 |
0.6322 USDT |
0.6014 USDT |
0.6651 USDT |
0.6258 USDT |
| 2024-06-19 |
0.6595 USDT |
54,971.4696 |
0.6273 USDT |
0.6261 USDT |
0.6806 USDT |
0.6354 USDT |
| 2024-06-18 |
0.6002 USDT |
124,066.6642 |
0.6747 USDT |
0.5552 USDT |
0.6747 USDT |
0.5920 USDT |
| 2024-06-17 |
0.7026 USDT |
66,983.7650 |
0.7690 USDT |
0.6672 USDT |
0.7708 USDT |
0.6931 USDT |
| 2024-06-16 |
0.7483 USDT |
21,540.1112 |
0.7442 USDT |
0.7274 USDT |
0.7683 USDT |
0.7681 USDT |
| 2024-06-15 |
0.7232 USDT |
16,840.7795 |
0.7088 USDT |
0.6980 USDT |
0.7431 USDT |
0.7420 USDT |
| 2024-06-14 |
0.6991 USDT |
32,755.3208 |
0.6924 USDT |
0.6587 USDT |
0.7309 USDT |
0.6741 USDT |
| 2024-06-13 |
0.6999 USDT |
25,123.6538 |
0.7269 USDT |
0.6820 USDT |
0.7269 USDT |
0.6968 USDT |
| 2024-06-12 |
0.7480 USDT |
83,192.2483 |
0.7133 USDT |
0.6859 USDT |
0.7855 USDT |
0.7217 USDT |
| 2024-06-11 |
0.7313 USDT |
31,945.2584 |
0.7685 USDT |
0.7071 USDT |
0.7722 USDT |
0.7179 USDT |
| 2024-06-10 |
0.8058 USDT |
34,460.2071 |
0.8174 USDT |
0.7854 USDT |
0.8209 USDT |
0.8073 USDT |
| 2024-06-09 |
0.8258 USDT |
11,719.6642 |
0.8324 USDT |
0.8140 USDT |
0.8362 USDT |
0.8256 USDT |
| 2024-06-08 |
0.8490 USDT |
5,683.4874 |
0.8827 USDT |
0.8236 USDT |
0.8906 USDT |
0.8249 USDT |
| 2024-06-07 |
0.9040 USDT |
75,733.7700 |
0.9481 USDT |
0.8079 USDT |
0.9651 USDT |
0.8848 USDT |
| 2024-06-06 |
0.9783 USDT |
39,445.2804 |
0.9787 USDT |
0.9400 USDT |
1.0017 USDT |
0.9636 USDT |
| 2024-06-05 |
0.9713 USDT |
31,000.5812 |
0.9759 USDT |
0.9457 USDT |
0.9945 USDT |
0.9792 USDT |
| 2024-06-04 |
0.9997 USDT |
50,130.6262 |
1.0227 USDT |
0.9443 USDT |
1.0809 USDT |
0.9949 USDT |
| 2024-06-03 |
0.9518 USDT |
48,192.4396 |
0.9059 USDT |
0.9043 USDT |
0.9952 USDT |
0.9521 USDT |