Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
0.3617 USDT |
10,708.9186 |
0.3517 USDT |
0.3462 USDT |
0.3728 USDT |
0.3701 USDT |
| 2025-03-31 |
0.3558 USDT |
4,335.2365 |
0.3699 USDT |
0.3467 USDT |
0.3699 USDT |
0.3467 USDT |
| 2025-03-30 |
0.3634 USDT |
2,495.7961 |
0.3593 USDT |
0.3593 USDT |
0.3655 USDT |
0.3649 USDT |
| 2025-03-29 |
0.3731 USDT |
4,045.3933 |
0.3863 USDT |
0.3664 USDT |
0.3863 USDT |
0.3667 USDT |
| 2025-03-28 |
0.3976 USDT |
8,297.0580 |
0.4253 USDT |
0.3847 USDT |
0.4257 USDT |
0.3885 USDT |
| 2025-03-27 |
0.4275 USDT |
17,315.6224 |
0.4106 USDT |
0.4081 USDT |
0.4429 USDT |
0.4311 USDT |
| 2025-03-26 |
0.4198 USDT |
33,271.6557 |
0.4243 USDT |
0.4022 USDT |
0.4355 USDT |
0.4112 USDT |
| 2025-03-25 |
0.4203 USDT |
27,121.6179 |
0.4059 USDT |
0.3961 USDT |
0.4368 USDT |
0.4210 USDT |
| 2025-03-24 |
0.3937 USDT |
18,733.2338 |
0.3804 USDT |
0.3716 USDT |
0.4077 USDT |
0.4000 USDT |
| 2025-03-23 |
0.3647 USDT |
4,048.5245 |
0.3549 USDT |
0.3549 USDT |
0.3741 USDT |
0.3722 USDT |
| 2025-03-22 |
0.3557 USDT |
10,260.3342 |
0.3525 USDT |
0.3501 USDT |
0.3591 USDT |
0.3580 USDT |
| 2025-03-21 |
0.3679 USDT |
20,138.4491 |
0.3872 USDT |
0.3584 USDT |
0.4035 USDT |
0.3598 USDT |
| 2025-03-20 |
0.3849 USDT |
6,751.6013 |
0.3953 USDT |
0.3774 USDT |
0.3970 USDT |
0.3788 USDT |
| 2025-03-19 |
0.3853 USDT |
23,562.4709 |
0.3711 USDT |
0.3674 USDT |
0.3997 USDT |
0.3884 USDT |
| 2025-03-18 |
0.3673 USDT |
10,180.4397 |
0.3770 USDT |
0.3575 USDT |
0.3834 USDT |
0.3575 USDT |
| 2025-03-17 |
0.3673 USDT |
5,192.5158 |
0.3592 USDT |
0.3592 USDT |
0.3750 USDT |
0.3715 USDT |
| 2025-03-16 |
0.3604 USDT |
10,964.0139 |
0.3765 USDT |
0.3507 USDT |
0.3765 USDT |
0.3601 USDT |
| 2025-03-15 |
0.3665 USDT |
6,306.7527 |
0.3535 USDT |
0.3513 USDT |
0.3724 USDT |
0.3659 USDT |
| 2025-03-14 |
0.3530 USDT |
8,500.5892 |
0.3364 USDT |
0.3364 USDT |
0.3843 USDT |
0.3573 USDT |
| 2025-03-13 |
0.3678 USDT |
361.0051 |
0.3682 USDT |
0.3664 USDT |
0.3682 USDT |
0.3664 USDT |
| 2025-03-12 |
0.3569 USDT |
9,244.1272 |
0.3896 USDT |
0.3376 USDT |
0.3918 USDT |
0.3702 USDT |
| 2025-03-11 |
0.3987 USDT |
43,600.9029 |
0.3986 USDT |
0.3711 USDT |
0.4214 USDT |
0.3873 USDT |
| 2025-03-10 |
0.4159 USDT |
92,095.6119 |
0.4211 USDT |
0.2611 USDT |
0.4761 USDT |
0.4186 USDT |
| 2025-03-09 |
0.4213 USDT |
32,485.9537 |
0.4397 USDT |
0.4046 USDT |
0.4426 USDT |
0.4204 USDT |
| 2025-03-08 |
0.4419 USDT |
10,883.5178 |
0.4275 USDT |
0.4275 USDT |
0.4493 USDT |
0.4397 USDT |
| 2025-03-07 |
0.4174 USDT |
56,914.5845 |
0.3570 USDT |
0.3570 USDT |
0.4550 USDT |
0.4417 USDT |
| 2025-03-06 |
0.3979 USDT |
82,495.2965 |
0.3475 USDT |
0.3459 USDT |
0.4126 USDT |
0.3806 USDT |
| 2025-03-05 |
0.3749 USDT |
19,827.7445 |
0.3862 USDT |
0.3588 USDT |
0.3914 USDT |
0.3686 USDT |
| 2025-03-04 |
0.3414 USDT |
15,041.4386 |
0.3625 USDT |
0.3348 USDT |
0.3625 USDT |
0.3534 USDT |
| 2025-03-03 |
0.4083 USDT |
24,698.3739 |
0.4712 USDT |
0.3615 USDT |
0.4767 USDT |
0.3676 USDT |
| 2025-03-02 |
0.4468 USDT |
27,174.7608 |
0.4018 USDT |
0.3861 USDT |
0.4706 USDT |
0.4644 USDT |
| 2025-03-01 |
0.4049 USDT |
2,925.1797 |
0.4144 USDT |
0.3937 USDT |
0.4148 USDT |
0.3937 USDT |