Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-17 |
0.4738 USD |
34,368.3959 |
0.4724 USD |
0.4532 USD |
0.4853 USD |
0.4686 USD |
| 2024-07-16 |
0.4680 USD |
38,923.4064 |
0.4833 USD |
0.4478 USD |
0.4970 USD |
0.4711 USD |
| 2024-07-15 |
0.4189 USD |
152,781.5652 |
0.4020 USD |
0.3993 USD |
0.4446 USD |
0.4366 USD |
| 2024-07-14 |
0.3944 USD |
174,520.4400 |
0.4020 USD |
0.3820 USD |
0.4044 USD |
0.4020 USD |
| 2024-07-13 |
0.3982 USD |
134,476.1405 |
0.3980 USD |
0.3902 USD |
0.4061 USD |
0.3941 USD |
| 2024-07-12 |
0.3891 USD |
236,650.0140 |
0.3959 USD |
0.3755 USD |
0.4029 USD |
0.3970 USD |
| 2024-07-11 |
0.4177 USD |
145,327.0415 |
0.4147 USD |
0.4009 USD |
0.4317 USD |
0.4098 USD |
| 2024-07-10 |
0.4220 USD |
139,720.6892 |
0.4159 USD |
0.4098 USD |
0.4438 USD |
0.4098 USD |
| 2024-07-09 |
0.4087 USD |
153,567.3047 |
0.4012 USD |
0.3995 USD |
0.4242 USD |
0.4242 USD |
| 2024-07-08 |
0.3887 USD |
402,473.0480 |
0.3778 USD |
0.3505 USD |
0.4137 USD |
0.3895 USD |
| 2024-07-07 |
0.4052 USD |
250,051.7210 |
0.4109 USD |
0.3897 USD |
0.4270 USD |
0.3980 USD |
| 2024-07-06 |
0.3951 USD |
120,128.9263 |
0.3821 USD |
0.3697 USD |
0.4188 USD |
0.4162 USD |
| 2024-07-05 |
0.3758 USD |
330,571.8372 |
0.4060 USD |
0.3481 USD |
0.4060 USD |
0.3740 USD |
| 2024-07-04 |
0.4438 USD |
57,559.7922 |
0.4641 USD |
0.4214 USD |
0.4679 USD |
0.4252 USD |
| 2024-07-03 |
0.4783 USD |
33,849.4141 |
0.5145 USD |
0.4567 USD |
0.5145 USD |
0.4588 USD |
| 2024-07-02 |
0.5091 USD |
18,222.2361 |
0.5047 USD |
0.5011 USD |
0.5176 USD |
0.5057 USD |
| 2024-07-01 |
0.5241 USD |
8,586.8382 |
0.5533 USD |
0.5130 USD |
0.5533 USD |
0.5214 USD |
| 2024-06-30 |
0.4976 USD |
21,241.0863 |
0.4866 USD |
0.4847 USD |
0.5083 USD |
0.5083 USD |
| 2024-06-29 |
0.5188 USD |
3,457.6476 |
0.5223 USD |
0.5114 USD |
0.5223 USD |
0.5119 USD |
| 2024-06-28 |
0.5557 USD |
18,055.4986 |
0.5555 USD |
0.5238 USD |
0.5702 USD |
0.5252 USD |
| 2024-06-27 |
0.5739 USD |
29,546.5182 |
0.5499 USD |
0.5456 USD |
0.5910 USD |
0.5635 USD |
| 2024-06-26 |
0.5650 USD |
24,662.2104 |
0.5771 USD |
0.5437 USD |
0.5923 USD |
0.5650 USD |
| 2024-06-25 |
0.5671 USD |
20,485.0399 |
0.5554 USD |
0.5496 USD |
0.5897 USD |
0.5801 USD |
| 2024-06-24 |
0.5396 USD |
47,375.4029 |
0.5686 USD |
0.5133 USD |
0.5700 USD |
0.5515 USD |
| 2024-06-23 |
0.5745 USD |
6,538.9336 |
0.6000 USD |
0.5599 USD |
0.6029 USD |
0.5599 USD |
| 2024-06-22 |
0.5996 USD |
3,283.8234 |
0.5967 USD |
0.5878 USD |
0.6042 USD |
0.6035 USD |
| 2024-06-21 |
0.6084 USD |
12,615.0272 |
0.6174 USD |
0.5969 USD |
0.6236 USD |
0.6096 USD |
| 2024-06-20 |
0.6215 USD |
32,442.2731 |
0.6329 USD |
0.6029 USD |
0.6660 USD |
0.6221 USD |
| 2024-06-19 |
0.6601 USD |
59,134.0169 |
0.6280 USD |
0.6272 USD |
0.6789 USD |
0.6452 USD |
| 2024-06-18 |
0.5997 USD |
100,281.9064 |
0.6758 USD |
0.5560 USD |
0.6758 USD |
0.5913 USD |
| 2024-06-17 |
0.7001 USD |
100,245.9135 |
0.7702 USD |
0.6673 USD |
0.7702 USD |
0.6924 USD |
| 2024-06-16 |
0.7625 USD |
23,402.5670 |
0.7441 USD |
0.7339 USD |
0.7677 USD |
0.7571 USD |
| 2024-06-15 |
0.7301 USD |
28,556.4629 |
0.7076 USD |
0.6992 USD |
0.7439 USD |
0.7400 USD |
| 2024-06-14 |
0.7115 USD |
66,404.9825 |
0.6937 USD |
0.6587 USD |
0.7320 USD |
0.7137 USD |
| 2024-06-13 |
0.7024 USD |
36,729.6010 |
0.7270 USD |
0.6769 USD |
0.7271 USD |
0.6938 USD |
| 2024-06-12 |
0.7477 USD |
122,742.2772 |
0.7097 USD |
0.6891 USD |
0.7855 USD |
0.7219 USD |
| 2024-06-11 |
0.7409 USD |
25,723.2241 |
0.7685 USD |
0.7040 USD |
0.7754 USD |
0.7173 USD |
| 2024-06-10 |
0.7978 USD |
35,599.4047 |
0.8174 USD |
0.7864 USD |
0.8208 USD |
0.8052 USD |
| 2024-06-09 |
0.8263 USD |
14,251.2472 |
0.8285 USD |
0.8145 USD |
0.8386 USD |
0.8264 USD |
| 2024-06-08 |
0.8438 USD |
9,587.0403 |
0.8872 USD |
0.8195 USD |
0.8886 USD |
0.8195 USD |
| 2024-06-07 |
0.8934 USD |
83,429.7607 |
0.9490 USD |
0.7944 USD |
0.9677 USD |
0.8868 USD |
| 2024-06-06 |
0.9619 USD |
50,741.7125 |
0.9758 USD |
0.9404 USD |
1.0044 USD |
0.9628 USD |
| 2024-06-05 |
0.9646 USD |
43,730.2303 |
0.9822 USD |
0.9412 USD |
0.9932 USD |
0.9901 USD |
| 2024-06-04 |
0.9926 USD |
54,418.2289 |
1.0235 USD |
0.9398 USD |
1.0799 USD |
0.9904 USD |
| 2024-06-03 |
0.9593 USD |
40,776.7796 |
0.9093 USD |
0.9093 USD |
0.9938 USD |
0.9647 USD |
| 2024-06-02 |
0.9149 USD |
44,881.0303 |
0.9166 USD |
0.8823 USD |
0.9337 USD |
0.9337 USD |
| 2024-06-01 |
0.9151 USD |
20,230.5197 |
0.8791 USD |
0.8778 USD |
0.9364 USD |
0.9043 USD |
| 2024-05-31 |
0.8864 USD |
44,094.4733 |
0.8747 USD |
0.8618 USD |
0.9069 USD |
0.8953 USD |
| 2024-05-30 |
0.8617 USD |
39,008.2498 |
0.8412 USD |
0.8235 USD |
0.9460 USD |
0.8633 USD |
| 2024-05-29 |
0.8717 USD |
27,998.9532 |
0.8974 USD |
0.8351 USD |
0.9066 USD |
0.8377 USD |