Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-06 |
0.2017 USD |
1,297.7079 |
0.2097 USD |
0.1969 USD |
0.2116 USD |
0.1969 USD |
| 2024-09-04 |
0.2193 USD |
1,199.2520 |
0.2143 USD |
0.2141 USD |
0.2272 USD |
0.2245 USD |
| 2024-09-03 |
0.2333 USD |
1,527.6439 |
0.2385 USD |
0.2230 USD |
0.2388 USD |
0.2241 USD |
| 2024-09-02 |
0.2293 USD |
1,062.0444 |
0.2238 USD |
0.2238 USD |
0.2386 USD |
0.2350 USD |
| 2024-09-01 |
0.2320 USD |
1,890.5513 |
0.2353 USD |
0.2255 USD |
0.2367 USD |
0.2335 USD |
| 2024-08-31 |
0.2423 USD |
783.3312 |
0.2444 USD |
0.2357 USD |
0.2455 USD |
0.2357 USD |
| 2024-08-30 |
0.2428 USD |
1,722.1950 |
0.2438 USD |
0.2279 USD |
0.2439 USD |
0.2407 USD |
| 2024-08-29 |
0.2451 USD |
6,961.4775 |
0.2564 USD |
0.2467 USD |
0.2568 USD |
0.2548 USD |
| 2024-08-28 |
0.2660 USD |
3,436.1016 |
0.2739 USD |
0.2521 USD |
0.2741 USD |
0.2585 USD |
| 2024-08-27 |
0.3057 USD |
1,877.9705 |
0.3122 USD |
0.2922 USD |
0.3122 USD |
0.2922 USD |
| 2024-08-26 |
0.3373 USD |
469.5411 |
0.3408 USD |
0.3124 USD |
0.3408 USD |
0.3134 USD |
| 2024-08-25 |
0.3658 USD |
620.6866 |
0.3632 USD |
0.3594 USD |
0.3669 USD |
0.3594 USD |
| 2024-08-24 |
0.3725 USD |
6,768.7881 |
0.3584 USD |
0.3584 USD |
0.3782 USD |
0.3699 USD |
| 2024-08-23 |
0.3415 USD |
10,858.0622 |
0.3160 USD |
0.3160 USD |
0.3643 USD |
0.3643 USD |
| 2024-08-22 |
0.3042 USD |
4,241.5795 |
0.3037 USD |
0.2984 USD |
0.3089 USD |
0.3032 USD |
| 2024-08-21 |
0.2946 USD |
1,767.2779 |
0.2961 USD |
0.2869 USD |
0.3047 USD |
0.3045 USD |
| 2024-08-20 |
0.3001 USD |
1,993.7722 |
0.2974 USD |
0.2926 USD |
0.3028 USD |
0.2965 USD |
| 2024-08-19 |
0.2868 USD |
2,283.1509 |
0.2867 USD |
0.2775 USD |
0.2907 USD |
0.2843 USD |
| 2024-08-18 |
0.2996 USD |
20,934.6764 |
0.2965 USD |
0.2907 USD |
0.3049 USD |
0.2964 USD |
| 2024-08-17 |
0.2990 USD |
13,371.6456 |
0.2987 USD |
0.2918 USD |
0.3039 USD |
0.3000 USD |
| 2024-08-16 |
0.3005 USD |
33,562.1429 |
0.3044 USD |
0.2880 USD |
0.3083 USD |
0.2904 USD |
| 2024-08-15 |
0.3173 USD |
53,205.6456 |
0.3232 USD |
0.2976 USD |
0.3348 USD |
0.3052 USD |
| 2024-08-14 |
0.3306 USD |
49,349.1188 |
0.3403 USD |
0.3187 USD |
0.3439 USD |
0.3265 USD |
| 2024-08-13 |
0.3400 USD |
236,598.6155 |
0.3297 USD |
0.3119 USD |
0.3471 USD |
0.3407 USD |
| 2024-08-12 |
0.3266 USD |
407,362.6337 |
0.2984 USD |
0.2947 USD |
0.3440 USD |
0.3250 USD |
| 2024-08-11 |
0.3148 USD |
14,008.6920 |
0.3199 USD |
0.3019 USD |
0.3261 USD |
0.3042 USD |
| 2024-08-10 |
0.3081 USD |
10,510.3712 |
0.3079 USD |
0.3035 USD |
0.3166 USD |
0.3166 USD |
| 2024-08-09 |
0.3081 USD |
28,736.1517 |
0.3096 USD |
0.3000 USD |
0.3137 USD |
0.3054 USD |
| 2024-08-08 |
0.2857 USD |
20,999.3114 |
0.2613 USD |
0.2588 USD |
0.3007 USD |
0.2957 USD |
| 2024-08-07 |
0.2784 USD |
8,306.8589 |
0.2812 USD |
0.2642 USD |
0.2861 USD |
0.2642 USD |
| 2024-08-06 |
0.2785 USD |
46,004.9109 |
0.2615 USD |
0.2612 USD |
0.2889 USD |
0.2805 USD |
| 2024-08-05 |
0.2518 USD |
682,787.8631 |
0.2924 USD |
0.2200 USD |
0.2935 USD |
0.2623 USD |
| 2024-08-04 |
0.2992 USD |
394,221.2176 |
0.3125 USD |
0.2775 USD |
0.3235 USD |
0.2949 USD |
| 2024-08-03 |
0.3464 USD |
62,124.2303 |
0.3522 USD |
0.3362 USD |
0.3555 USD |
0.3555 USD |
| 2024-08-02 |
0.3569 USD |
134,123.8681 |
0.3987 USD |
0.3541 USD |
0.3987 USD |
0.3579 USD |
| 2024-08-01 |
0.3845 USD |
105,662.8032 |
0.4065 USD |
0.3661 USD |
0.4065 USD |
0.3751 USD |
| 2024-07-31 |
0.4111 USD |
46,190.8960 |
0.4119 USD |
0.4049 USD |
0.4177 USD |
0.4123 USD |
| 2024-07-30 |
0.4359 USD |
110,648.0551 |
0.4411 USD |
0.4071 USD |
0.4474 USD |
0.4146 USD |
| 2024-07-29 |
0.4616 USD |
154,539.6465 |
0.4480 USD |
0.4432 USD |
0.4762 USD |
0.4437 USD |
| 2024-07-28 |
0.4561 USD |
71,052.3418 |
0.4632 USD |
0.4438 USD |
0.4658 USD |
0.4517 USD |
| 2024-07-27 |
0.4580 USD |
88,264.7874 |
0.4675 USD |
0.4472 USD |
0.4699 USD |
0.4611 USD |
| 2024-07-26 |
0.4411 USD |
131,139.9888 |
0.4279 USD |
0.4256 USD |
0.4647 USD |
0.4638 USD |
| 2024-07-25 |
0.4353 USD |
338,335.2179 |
0.4543 USD |
0.4159 USD |
0.4543 USD |
0.4356 USD |
| 2024-07-24 |
0.4872 USD |
540,206.5067 |
0.4539 USD |
0.4480 USD |
0.5158 USD |
0.4593 USD |
| 2024-07-23 |
0.4355 USD |
73,549.8767 |
0.4368 USD |
0.4168 USD |
0.4549 USD |
0.4205 USD |
| 2024-07-22 |
0.4678 USD |
23,069.7117 |
0.4920 USD |
0.4432 USD |
0.5119 USD |
0.4432 USD |
| 2024-07-21 |
0.4812 USD |
16,477.7155 |
0.4947 USD |
0.4567 USD |
0.4947 USD |
0.4751 USD |
| 2024-07-20 |
0.4981 USD |
37,643.9734 |
0.4823 USD |
0.4823 USD |
0.5079 USD |
0.5002 USD |
| 2024-07-19 |
0.4880 USD |
28,493.6618 |
0.4885 USD |
0.4594 USD |
0.5139 USD |
0.4877 USD |
| 2024-07-18 |
0.4748 USD |
73,753.7801 |
0.4654 USD |
0.4556 USD |
0.4951 USD |
0.4917 USD |