Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.3968 USD |
26,379.8415 |
0.3875 USD |
0.3789 USD |
0.4215 USD |
0.3859 USD |
| 2024-09-29 |
0.3926 USD |
99,817.5379 |
0.3706 USD |
0.3525 USD |
0.3973 USD |
0.3902 USD |
| 2024-09-28 |
0.3615 USD |
61,830.3865 |
0.3690 USD |
0.3527 USD |
0.3720 USD |
0.3556 USD |
| 2024-09-27 |
0.3624 USD |
64,142.1440 |
0.3704 USD |
0.3479 USD |
0.3730 USD |
0.3555 USD |
| 2024-09-26 |
0.3437 USD |
94,980.9236 |
0.3153 USD |
0.3088 USD |
0.3740 USD |
0.3694 USD |
| 2024-09-25 |
0.3154 USD |
51,411.2781 |
0.3252 USD |
0.3080 USD |
0.3406 USD |
0.3153 USD |
| 2024-09-24 |
0.3019 USD |
7,802.0679 |
0.2796 USD |
0.2757 USD |
0.3247 USD |
0.3247 USD |
| 2024-09-23 |
0.2854 USD |
6,758.2883 |
0.2691 USD |
0.2691 USD |
0.2936 USD |
0.2778 USD |
| 2024-09-22 |
0.2674 USD |
2,111.4227 |
0.2709 USD |
0.2655 USD |
0.2723 USD |
0.2723 USD |
| 2024-09-21 |
0.2661 USD |
6,921.0727 |
0.2598 USD |
0.2572 USD |
0.2816 USD |
0.2816 USD |
| 2024-09-20 |
0.2592 USD |
3,079.2693 |
0.2483 USD |
0.2454 USD |
0.2647 USD |
0.2576 USD |
| 2024-09-19 |
0.2492 USD |
1,179.3519 |
0.2487 USD |
0.2487 USD |
0.2549 USD |
0.2549 USD |
| 2024-09-18 |
0.2329 USD |
49,979.2826 |
0.2326 USD |
0.2230 USD |
0.2335 USD |
0.2309 USD |
| 2024-09-17 |
0.2232 USD |
29,298.7247 |
0.2170 USD |
0.2095 USD |
0.2170 USD |
0.2152 USD |
| 2024-09-16 |
0.2133 USD |
28,161.3597 |
0.2118 USD |
0.2110 USD |
0.2150 USD |
0.2114 USD |
| 2024-09-15 |
0.2280 USD |
1,911.0675 |
0.2273 USD |
0.2247 USD |
0.2312 USD |
0.2249 USD |
| 2024-09-13 |
0.2105 USD |
24,805.5552 |
0.2120 USD |
0.2083 USD |
0.2120 USD |
0.2090 USD |
| 2024-09-12 |
0.2094 USD |
18,280.9368 |
0.2148 USD |
0.2071 USD |
0.2148 USD |
0.2100 USD |
| 2024-09-11 |
0.2130 USD |
1,943.4476 |
0.2120 USD |
0.2120 USD |
0.2149 USD |
0.2129 USD |
| 2024-09-10 |
0.2294 USD |
2,687.1717 |
0.2306 USD |
0.2283 USD |
0.2313 USD |
0.2293 USD |
| 2024-09-09 |
0.2255 USD |
2,519.3791 |
0.2244 USD |
0.2232 USD |
0.2298 USD |
0.2298 USD |
| 2024-09-08 |
0.2162 USD |
721.3177 |
0.2139 USD |
0.2135 USD |
0.2174 USD |
0.2147 USD |
| 2024-09-07 |
0.2052 USD |
4.3808 |
0.2055 USD |
0.2041 USD |
0.2059 USD |
0.2059 USD |
| 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 |