Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.9080 USD |
23,094.5942 |
0.8041 USD |
0.8000 USD |
0.9900 USD |
0.9485 USD |
| 2024-12-03 |
0.8345 USD |
17,510.8769 |
0.8410 USD |
0.7637 USD |
0.8925 USD |
0.7934 USD |
| 2024-12-02 |
0.8332 USD |
42,996.7243 |
0.8164 USD |
0.7906 USD |
0.8874 USD |
0.8081 USD |
| 2024-12-01 |
0.8329 USD |
19,488.2565 |
0.8480 USD |
0.8113 USD |
0.8773 USD |
0.8247 USD |
| 2024-11-30 |
0.7956 USD |
7,169.1963 |
0.7879 USD |
0.7727 USD |
0.8310 USD |
0.7796 USD |
| 2024-11-29 |
0.7620 USD |
17,451.1368 |
0.7114 USD |
0.6986 USD |
0.7837 USD |
0.7687 USD |
| 2024-11-28 |
0.7103 USD |
23,922.2172 |
0.7217 USD |
0.6875 USD |
0.7574 USD |
0.7077 USD |
| 2024-11-27 |
0.7211 USD |
32,885.0798 |
0.6111 USD |
0.5998 USD |
0.7347 USD |
0.7208 USD |
| 2024-11-26 |
0.5947 USD |
55,842.4325 |
0.6387 USD |
0.5591 USD |
0.6432 USD |
0.6014 USD |
| 2024-11-25 |
0.6492 USD |
13,152.3853 |
0.6758 USD |
0.6074 USD |
0.7078 USD |
0.6401 USD |
| 2024-11-24 |
0.6295 USD |
12,151.4912 |
0.6829 USD |
0.5900 USD |
0.6829 USD |
0.6366 USD |
| 2024-11-23 |
0.6399 USD |
17,474.4248 |
0.6055 USD |
0.5876 USD |
0.6694 USD |
0.6487 USD |
| 2024-11-22 |
0.5905 USD |
53,226.2787 |
0.5900 USD |
0.5778 USD |
0.6267 USD |
0.5848 USD |
| 2024-11-21 |
0.5522 USD |
34,052.7546 |
0.5222 USD |
0.5000 USD |
0.6700 USD |
0.5682 USD |
| 2024-11-20 |
0.5256 USD |
18,314.0735 |
0.5244 USD |
0.5032 USD |
0.5445 USD |
0.5093 USD |
| 2024-11-19 |
0.5529 USD |
21,966.7528 |
0.5846 USD |
0.5324 USD |
0.5923 USD |
0.5330 USD |
| 2024-11-18 |
0.5727 USD |
6,025.4171 |
0.5666 USD |
0.5603 USD |
0.5957 USD |
0.5946 USD |
| 2024-11-17 |
0.5790 USD |
3,059.6594 |
0.5601 USD |
0.5509 USD |
0.6016 USD |
0.5599 USD |
| 2024-11-16 |
0.5429 USD |
1,729.2196 |
0.5471 USD |
0.5238 USD |
0.5612 USD |
0.5501 USD |
| 2024-11-15 |
0.5476 USD |
1,064.0346 |
0.5429 USD |
0.5375 USD |
0.5950 USD |
0.5417 USD |
| 2024-11-14 |
0.5525 USD |
1,517.1232 |
0.5875 USD |
0.5260 USD |
0.5995 USD |
0.5494 USD |
| 2024-11-13 |
0.5762 USD |
2,023.8164 |
0.5950 USD |
0.5238 USD |
0.5958 USD |
0.5553 USD |
| 2024-11-12 |
0.6277 USD |
34,420.8398 |
0.6042 USD |
0.5792 USD |
0.6300 USD |
0.6031 USD |
| 2024-11-11 |
0.6260 USD |
10,675.9412 |
0.5559 USD |
0.5510 USD |
0.6800 USD |
0.6352 USD |
| 2024-11-10 |
0.5650 USD |
2,896.2120 |
0.5522 USD |
0.5522 USD |
0.5854 USD |
0.5573 USD |
| 2024-11-09 |
0.5057 USD |
5,155.2156 |
0.5063 USD |
0.4932 USD |
0.5380 USD |
0.5182 USD |
| 2024-11-08 |
0.5020 USD |
27,029.2485 |
0.5100 USD |
0.4820 USD |
0.5327 USD |
0.5015 USD |
| 2024-11-07 |
0.5172 USD |
22,364.8788 |
0.4964 USD |
0.4842 USD |
0.5478 USD |
0.5005 USD |
| 2024-11-06 |
0.4038 USD |
15,692.6108 |
0.3684 USD |
0.3684 USD |
0.4269 USD |
0.4182 USD |
| 2024-11-05 |
0.3453 USD |
6,401.8668 |
0.3323 USD |
0.3323 USD |
0.3646 USD |
0.3646 USD |
| 2024-11-04 |
0.3303 USD |
10,130.3852 |
0.3492 USD |
0.3284 USD |
0.3552 USD |
0.3321 USD |
| 2024-11-03 |
0.3435 USD |
12,735.2400 |
0.3602 USD |
0.3205 USD |
0.3659 USD |
0.3303 USD |
| 2024-11-02 |
0.3580 USD |
4,337.5019 |
0.3680 USD |
0.3563 USD |
0.3788 USD |
0.3563 USD |
| 2024-11-01 |
0.3718 USD |
3,512.3941 |
0.3711 USD |
0.3508 USD |
0.3926 USD |
0.3708 USD |
| 2024-10-31 |
0.3648 USD |
790.7440 |
0.3770 USD |
0.3660 USD |
0.3770 USD |
0.3660 USD |
| 2024-10-30 |
0.3656 USD |
24,337.4869 |
0.3793 USD |
0.3727 USD |
0.3998 USD |
0.3766 USD |
| 2024-10-29 |
0.3821 USD |
15,864.7879 |
0.3748 USD |
0.3743 USD |
0.3920 USD |
0.3817 USD |
| 2024-10-28 |
0.3407 USD |
15,470.8951 |
0.3486 USD |
0.3320 USD |
0.3568 USD |
0.3438 USD |
| 2024-10-27 |
0.3547 USD |
6,906.3182 |
0.3545 USD |
0.3466 USD |
0.3600 USD |
0.3518 USD |
| 2024-10-26 |
0.3569 USD |
3,385.4522 |
0.3511 USD |
0.3487 USD |
0.3617 USD |
0.3568 USD |
| 2024-10-25 |
0.3773 USD |
14,001.5049 |
0.3905 USD |
0.3677 USD |
0.3930 USD |
0.3831 USD |
| 2024-10-24 |
0.3949 USD |
14,324.9517 |
0.3695 USD |
0.3687 USD |
0.3977 USD |
0.3943 USD |
| 2024-10-23 |
0.3703 USD |
10,321.0920 |
0.3791 USD |
0.3560 USD |
0.3791 USD |
0.3690 USD |
| 2024-10-22 |
0.3897 USD |
20,694.4431 |
0.3923 USD |
0.3788 USD |
0.3942 USD |
0.3865 USD |
| 2024-10-21 |
0.4131 USD |
36,812.1632 |
0.4164 USD |
0.3900 USD |
0.4325 USD |
0.4017 USD |
| 2024-10-20 |
0.3986 USD |
19,418.3118 |
0.4005 USD |
0.3883 USD |
0.4131 USD |
0.4045 USD |
| 2024-10-19 |
0.4098 USD |
8,598.6680 |
0.4111 USD |
0.3950 USD |
0.4205 USD |
0.3950 USD |
| 2024-10-18 |
0.4164 USD |
23,416.3036 |
0.3765 USD |
0.3660 USD |
0.4328 USD |
0.4150 USD |
| 2024-10-17 |
0.3942 USD |
18,671.5135 |
0.4021 USD |
0.3782 USD |
0.4090 USD |
0.3819 USD |
| 2024-10-16 |
0.4159 USD |
34,424.0942 |
0.4090 USD |
0.3856 USD |
0.4494 USD |
0.4003 USD |