Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
1.0296 USD |
1,759.2248 |
1.0451 USD |
1.0204 USD |
1.0520 USD |
1.0204 USD |
| 2025-01-07 |
1.1351 USD |
28,682.8042 |
1.1681 USD |
1.0600 USD |
1.2068 USD |
1.1008 USD |
| 2025-01-06 |
1.2044 USD |
17,293.6514 |
1.2728 USD |
1.1938 USD |
1.2848 USD |
1.2079 USD |
| 2025-01-05 |
1.2049 USD |
19,755.7678 |
1.2384 USD |
1.1652 USD |
1.2989 USD |
1.2323 USD |
| 2025-01-04 |
1.2434 USD |
27,692.0545 |
1.2130 USD |
1.1631 USD |
1.3615 USD |
1.2620 USD |
| 2025-01-03 |
1.1189 USD |
21,461.4456 |
1.0619 USD |
1.0435 USD |
1.2070 USD |
1.2070 USD |
| 2025-01-02 |
0.9888 USD |
12,817.7224 |
0.9773 USD |
0.9717 USD |
1.0656 USD |
1.0549 USD |
| 2025-01-01 |
0.9277 USD |
2,657.9180 |
0.9168 USD |
0.9122 USD |
0.9469 USD |
0.9395 USD |
| 2024-12-31 |
0.9357 USD |
5,242.6406 |
0.9465 USD |
0.9240 USD |
0.9535 USD |
0.9535 USD |
| 2024-12-30 |
0.9955 USD |
40,967.2116 |
0.9693 USD |
0.9517 USD |
1.0053 USD |
0.9703 USD |
| 2024-12-29 |
0.9507 USD |
5,595.2326 |
0.9571 USD |
0.9392 USD |
0.9684 USD |
0.9551 USD |
| 2024-12-28 |
0.9218 USD |
766.9722 |
0.9146 USD |
0.8868 USD |
0.9505 USD |
0.9428 USD |
| 2024-12-27 |
0.9322 USD |
955.0895 |
0.9608 USD |
0.9184 USD |
0.9770 USD |
0.9184 USD |
| 2024-12-26 |
0.9398 USD |
6,949.1943 |
1.0269 USD |
0.9206 USD |
1.0269 USD |
0.9287 USD |
| 2024-12-25 |
1.0522 USD |
12,078.7059 |
1.0576 USD |
1.0205 USD |
1.0639 USD |
1.0311 USD |
| 2024-12-24 |
1.0461 USD |
18,917.8659 |
1.0814 USD |
0.9501 USD |
1.0893 USD |
1.0205 USD |
| 2024-12-23 |
1.0558 USD |
853.8542 |
1.0702 USD |
1.0382 USD |
1.0915 USD |
1.0688 USD |
| 2024-12-22 |
1.0620 USD |
11,415.6955 |
1.0509 USD |
0.9841 USD |
1.0829 USD |
1.0500 USD |
| 2024-12-21 |
1.1236 USD |
21,726.3195 |
1.1899 USD |
1.0506 USD |
1.2132 USD |
1.0506 USD |
| 2024-12-20 |
1.0261 USD |
22,818.7979 |
0.9599 USD |
0.8611 USD |
1.1909 USD |
1.1559 USD |
| 2024-12-19 |
1.0784 USD |
34,778.9828 |
1.0722 USD |
0.9267 USD |
1.1963 USD |
0.9639 USD |
| 2024-12-18 |
1.0825 USD |
25,954.5946 |
1.1093 USD |
0.9801 USD |
1.1446 USD |
1.0760 USD |
| 2024-12-17 |
1.1532 USD |
9,881.4832 |
1.1768 USD |
1.1210 USD |
1.1926 USD |
1.1257 USD |
| 2024-12-16 |
1.2323 USD |
6,624.4225 |
1.2783 USD |
1.1651 USD |
1.3237 USD |
1.1970 USD |
| 2024-12-15 |
1.1752 USD |
17,674.9795 |
1.1308 USD |
1.1167 USD |
1.2314 USD |
1.1741 USD |
| 2024-12-14 |
1.0268 USD |
1,075.5871 |
1.0169 USD |
0.9830 USD |
1.0342 USD |
0.9978 USD |
| 2024-12-13 |
1.0329 USD |
1,269.6884 |
1.0380 USD |
0.9854 USD |
1.0554 USD |
0.9878 USD |
| 2024-12-12 |
1.0971 USD |
556.0897 |
1.0451 USD |
1.0354 USD |
1.1306 USD |
1.0560 USD |
| 2024-12-11 |
1.0264 USD |
31,748.0364 |
0.9020 USD |
0.6906 USD |
1.0318 USD |
1.0243 USD |
| 2024-12-10 |
0.9271 USD |
7,343.1344 |
1.0000 USD |
0.8611 USD |
1.0651 USD |
0.9038 USD |
| 2024-12-09 |
0.9679 USD |
837.9922 |
0.9800 USD |
0.9515 USD |
0.9857 USD |
0.9677 USD |
| 2024-12-08 |
1.0210 USD |
6,612.9275 |
1.0746 USD |
0.9906 USD |
1.0813 USD |
1.0293 USD |
| 2024-12-07 |
1.0887 USD |
2,065.1919 |
1.0320 USD |
1.0320 USD |
1.1272 USD |
1.0446 USD |
| 2024-12-06 |
0.9161 USD |
15,436.9370 |
1.0332 USD |
0.5233 USD |
1.0980 USD |
1.0747 USD |
| 2024-12-05 |
0.9670 USD |
4,945.2640 |
0.9688 USD |
0.8750 USD |
1.1000 USD |
0.9274 USD |
| 2024-12-04 |
0.9134 USD |
34,716.8009 |
0.8041 USD |
0.8000 USD |
0.9900 USD |
0.9363 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 |