Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.4049 USDT |
2,925.1797 |
0.4144 USDT |
0.3937 USDT |
0.4148 USDT |
0.3937 USDT |
| 2025-02-28 |
0.3944 USDT |
27,598.6492 |
0.4158 USDT |
0.3800 USDT |
0.4376 USDT |
0.4224 USDT |
| 2025-02-27 |
0.4267 USDT |
13,861.3338 |
0.4295 USDT |
0.3881 USDT |
0.4399 USDT |
0.4293 USDT |
| 2025-02-26 |
0.4126 USDT |
10,459.7528 |
0.4118 USDT |
0.3979 USDT |
0.4352 USDT |
0.4352 USDT |
| 2025-02-25 |
0.3970 USDT |
20,343.4907 |
0.3716 USDT |
0.3676 USDT |
0.4198 USDT |
0.4081 USDT |
| 2025-02-24 |
0.4121 USDT |
12,571.1255 |
0.4462 USDT |
0.3937 USDT |
0.4462 USDT |
0.3966 USDT |
| 2025-02-23 |
0.4520 USDT |
6,242.9841 |
0.4451 USDT |
0.4357 USDT |
0.4670 USDT |
0.4543 USDT |
| 2025-02-22 |
0.4544 USDT |
10,719.5937 |
0.4662 USDT |
0.4416 USDT |
0.4809 USDT |
0.4665 USDT |
| 2025-02-21 |
0.4450 USDT |
75,223.2606 |
0.4207 USDT |
0.4040 USDT |
0.4726 USDT |
0.4318 USDT |
| 2025-02-20 |
0.4000 USDT |
14,034.7457 |
0.4002 USDT |
0.3760 USDT |
0.4177 USDT |
0.4177 USDT |
| 2025-02-19 |
0.4133 USDT |
9,708.9022 |
0.4238 USDT |
0.3991 USDT |
0.4272 USDT |
0.4061 USDT |
| 2025-02-18 |
0.4324 USDT |
10,064.4158 |
0.4566 USDT |
0.4078 USDT |
0.4707 USDT |
0.4218 USDT |
| 2025-02-17 |
0.4663 USDT |
4,526.2699 |
0.4586 USDT |
0.4477 USDT |
0.4756 USDT |
0.4590 USDT |
| 2025-02-16 |
0.4539 USDT |
6,255.5766 |
0.4571 USDT |
0.4440 USDT |
0.4590 USDT |
0.4440 USDT |
| 2025-02-15 |
0.4778 USDT |
8,101.1153 |
0.4805 USDT |
0.4530 USDT |
0.4960 USDT |
0.4530 USDT |
| 2025-02-14 |
0.4727 USDT |
13,701.1752 |
0.4496 USDT |
0.4441 USDT |
0.4974 USDT |
0.4939 USDT |
| 2025-02-13 |
0.4528 USDT |
10,100.5744 |
0.4515 USDT |
0.4321 USDT |
0.4715 USDT |
0.4325 USDT |
| 2025-02-12 |
0.4237 USDT |
10,532.9259 |
0.4428 USDT |
0.4039 USDT |
0.4469 USDT |
0.4295 USDT |
| 2025-02-11 |
0.4895 USDT |
12,053.8887 |
0.4848 USDT |
0.4612 USDT |
0.5009 USDT |
0.4618 USDT |
| 2025-02-10 |
0.4866 USDT |
9,040.9588 |
0.4823 USDT |
0.4696 USDT |
0.5051 USDT |
0.4855 USDT |
| 2025-02-09 |
0.5061 USDT |
7,045.3923 |
0.5315 USDT |
0.4758 USDT |
0.5346 USDT |
0.4788 USDT |
| 2025-02-08 |
0.4956 USDT |
4,930.7118 |
0.4932 USDT |
0.4790 USDT |
0.5233 USDT |
0.5206 USDT |
| 2025-02-07 |
0.5194 USDT |
28,210.8047 |
0.4892 USDT |
0.4756 USDT |
0.5505 USDT |
0.4857 USDT |
| 2025-02-06 |
0.5226 USDT |
17,728.0208 |
0.5507 USDT |
0.4930 USDT |
0.5579 USDT |
0.4960 USDT |
| 2025-02-05 |
0.5718 USDT |
19,857.1452 |
0.6073 USDT |
0.5482 USDT |
0.6073 USDT |
0.5550 USDT |
| 2025-02-04 |
0.6552 USDT |
11,365.1914 |
0.6735 USDT |
0.6157 USDT |
0.7000 USDT |
0.6486 USDT |
| 2025-02-03 |
0.5738 USDT |
48,383.7047 |
0.5411 USDT |
0.5000 USDT |
0.6599 USDT |
0.6531 USDT |
| 2025-02-02 |
0.6014 USDT |
70,356.1047 |
0.6841 USDT |
0.5500 USDT |
0.6904 USDT |
0.5589 USDT |
| 2025-02-01 |
0.6978 USDT |
19,973.7086 |
0.7566 USDT |
0.6868 USDT |
0.7835 USDT |
0.6881 USDT |
| 2025-01-31 |
0.8014 USDT |
9,638.0340 |
0.7682 USDT |
0.7416 USDT |
0.8177 USDT |
0.8124 USDT |
| 2025-01-30 |
0.7491 USDT |
20,550.5936 |
0.6798 USDT |
0.6798 USDT |
0.7992 USDT |
0.7728 USDT |
| 2025-01-29 |
0.7324 USDT |
10,957.3900 |
0.6556 USDT |
0.6556 USDT |
0.7400 USDT |
0.6947 USDT |
| 2025-01-28 |
0.7480 USDT |
7,242.7294 |
0.7465 USDT |
0.7050 USDT |
0.7674 USDT |
0.7050 USDT |
| 2025-01-27 |
0.7325 USDT |
6,305.7108 |
0.7749 USDT |
0.7028 USDT |
0.7749 USDT |
0.7579 USDT |
| 2025-01-26 |
0.8432 USDT |
4,899.3117 |
0.8562 USDT |
0.8274 USDT |
0.8755 USDT |
0.8274 USDT |
| 2025-01-25 |
0.8369 USDT |
10,988.7979 |
0.8451 USDT |
0.8333 USDT |
0.8708 USDT |
0.8708 USDT |
| 2025-01-24 |
0.8951 USDT |
6,710.9019 |
0.8511 USDT |
0.8226 USDT |
0.9161 USDT |
0.8975 USDT |
| 2025-01-23 |
0.8392 USDT |
4,278.1344 |
0.8518 USDT |
0.8234 USDT |
0.8653 USDT |
0.8638 USDT |
| 2025-01-22 |
0.9049 USDT |
8,398.0097 |
0.9408 USDT |
0.8619 USDT |
0.9630 USDT |
0.8619 USDT |
| 2025-01-21 |
0.8707 USDT |
4,177.0820 |
0.8457 USDT |
0.8375 USDT |
0.9257 USDT |
0.9212 USDT |
| 2025-01-20 |
0.9186 USDT |
22,728.4060 |
0.8327 USDT |
0.8057 USDT |
0.9589 USDT |
0.9069 USDT |
| 2025-01-19 |
0.8959 USDT |
21,450.8052 |
0.9135 USDT |
0.8318 USDT |
0.9448 USDT |
0.8528 USDT |
| 2025-01-18 |
0.9208 USDT |
17,183.9661 |
0.9509 USDT |
0.8508 USDT |
0.9813 USDT |
0.8607 USDT |
| 2025-01-17 |
0.9474 USDT |
4,143.9277 |
0.9218 USDT |
0.9218 USDT |
0.9853 USDT |
0.9453 USDT |
| 2025-01-16 |
0.9168 USDT |
15,198.5215 |
0.9255 USDT |
0.8738 USDT |
0.9498 USDT |
0.9216 USDT |
| 2025-01-15 |
0.8554 USDT |
11,518.4025 |
0.8310 USDT |
0.7779 USDT |
0.9494 USDT |
0.9494 USDT |
| 2025-01-14 |
0.8195 USDT |
1,738.6455 |
0.7994 USDT |
0.7976 USDT |
0.8461 USDT |
0.8278 USDT |
| 2025-01-13 |
0.8193 USDT |
16,009.3172 |
0.9112 USDT |
0.7803 USDT |
0.9112 USDT |
0.7835 USDT |
| 2025-01-12 |
0.9051 USDT |
2,883.7532 |
0.9107 USDT |
0.8914 USDT |
0.9107 USDT |
0.9012 USDT |
| 2025-01-11 |
0.9128 USDT |
6,296.5620 |
0.8904 USDT |
0.8853 USDT |
0.9288 USDT |
0.9188 USDT |