Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-28 |
0.8930 USD |
103,832.5083 |
0.9191 USD |
0.8679 USD |
0.9221 USD |
0.8987 USD |
| 2024-05-27 |
0.9240 USD |
39,092.7280 |
0.9226 USD |
0.8947 USD |
0.9541 USD |
0.9302 USD |
| 2024-05-26 |
0.9222 USD |
42,312.6998 |
0.9131 USD |
0.9035 USD |
0.9719 USD |
0.9237 USD |
| 2024-05-25 |
0.9212 USD |
64,817.9644 |
0.8510 USD |
0.8479 USD |
0.9500 USD |
0.9165 USD |
| 2024-05-24 |
0.8570 USD |
28,102.6348 |
0.8566 USD |
0.8350 USD |
0.9345 USD |
0.8839 USD |
| 2024-05-23 |
0.8911 USD |
17,246.0877 |
0.8576 USD |
0.8345 USD |
0.8978 USD |
0.8800 USD |
| 2024-05-22 |
0.8284 USD |
6,654.1313 |
0.8662 USD |
0.8057 USD |
0.8897 USD |
0.8768 USD |
| 2024-05-21 |
0.8593 USD |
81,524.5829 |
0.8304 USD |
0.8229 USD |
0.8929 USD |
0.8633 USD |
| 2024-05-20 |
0.7174 USD |
11,607.1238 |
0.7085 USD |
0.6988 USD |
0.7350 USD |
0.7344 USD |
| 2024-05-19 |
0.7233 USD |
5,822.5137 |
0.7529 USD |
0.7012 USD |
0.7529 USD |
0.7012 USD |
| 2024-05-18 |
0.7395 USD |
11,260.3072 |
0.7196 USD |
0.7121 USD |
0.7952 USD |
0.7620 USD |
| 2024-05-17 |
0.7188 USD |
163,768.2542 |
0.6827 USD |
0.6796 USD |
0.7443 USD |
0.7171 USD |
| 2024-05-16 |
0.7097 USD |
30,353.7614 |
0.7418 USD |
0.6583 USD |
0.7506 USD |
0.6745 USD |
| 2024-05-15 |
0.7029 USD |
192,744.7430 |
0.6991 USD |
0.6676 USD |
0.7349 USD |
0.7235 USD |
| 2024-05-14 |
0.7419 USD |
110,789.5175 |
0.7670 USD |
0.6800 USD |
0.7701 USD |
0.6926 USD |
| 2024-05-13 |
0.7883 USD |
36,819.3576 |
0.8346 USD |
0.7581 USD |
0.8346 USD |
0.7677 USD |
| 2024-05-12 |
0.8317 USD |
2,393.7975 |
0.8448 USD |
0.8229 USD |
0.8528 USD |
0.8321 USD |
| 2024-05-11 |
0.8549 USD |
28,434.1820 |
0.8485 USD |
0.8431 USD |
0.8707 USD |
0.8490 USD |
| 2024-05-10 |
0.9282 USD |
79,009.8483 |
0.8903 USD |
0.8380 USD |
0.9374 USD |
0.8479 USD |
| 2024-05-09 |
0.8855 USD |
12,832.8646 |
0.8744 USD |
0.8559 USD |
0.9112 USD |
0.8734 USD |
| 2024-05-08 |
0.9113 USD |
24,864.3215 |
0.9193 USD |
0.8849 USD |
0.9506 USD |
0.9011 USD |
| 2024-05-07 |
0.9333 USD |
79,038.9621 |
0.9002 USD |
0.8585 USD |
1.0048 USD |
0.9288 USD |
| 2024-05-06 |
0.8881 USD |
10,151.7882 |
0.8171 USD |
0.8171 USD |
0.9335 USD |
0.8813 USD |
| 2024-05-05 |
0.8093 USD |
6,756.2294 |
0.8321 USD |
0.7984 USD |
0.8321 USD |
0.8090 USD |
| 2024-05-04 |
0.8499 USD |
5,426.6395 |
0.8508 USD |
0.8254 USD |
0.8734 USD |
0.8380 USD |
| 2024-05-03 |
0.8152 USD |
9,172.3473 |
0.7986 USD |
0.7864 USD |
0.8760 USD |
0.8559 USD |
| 2024-05-02 |
0.8089 USD |
5,123.1561 |
0.8008 USD |
0.7817 USD |
0.8321 USD |
0.8081 USD |
| 2024-05-01 |
0.7759 USD |
32,426.8942 |
0.8130 USD |
0.7368 USD |
0.8196 USD |
0.7856 USD |
| 2024-04-30 |
0.8479 USD |
18,524.0830 |
0.9309 USD |
0.7960 USD |
0.9337 USD |
0.8010 USD |
| 2024-04-29 |
0.8791 USD |
25,134.2996 |
0.8490 USD |
0.7824 USD |
0.9365 USD |
0.9365 USD |
| 2024-04-28 |
0.8470 USD |
8,205.8682 |
0.8395 USD |
0.8394 USD |
0.8926 USD |
0.8517 USD |
| 2024-04-27 |
0.8062 USD |
35,132.4660 |
0.8321 USD |
0.7705 USD |
0.8418 USD |
0.8315 USD |
| 2024-04-26 |
0.8292 USD |
3,968.2116 |
0.8787 USD |
0.8224 USD |
0.8787 USD |
0.8311 USD |
| 2024-04-25 |
0.8685 USD |
2,031.3702 |
0.8720 USD |
0.8411 USD |
0.8932 USD |
0.8931 USD |
| 2024-04-24 |
0.9291 USD |
19,011.9493 |
0.9302 USD |
0.8655 USD |
0.9697 USD |
0.8655 USD |
| 2024-04-23 |
0.9920 USD |
7,372.1420 |
1.0465 USD |
0.9557 USD |
1.0636 USD |
0.9623 USD |
| 2024-04-22 |
1.0726 USD |
5,202.0949 |
1.0621 USD |
1.0376 USD |
1.0852 USD |
1.0633 USD |
| 2024-04-21 |
1.0606 USD |
22,219.3277 |
1.0789 USD |
1.0357 USD |
1.1063 USD |
1.0420 USD |
| 2024-04-20 |
0.9762 USD |
35,556.8803 |
0.9848 USD |
0.9599 USD |
1.0286 USD |
0.9757 USD |
| 2024-04-19 |
0.9218 USD |
25,475.6963 |
0.8940 USD |
0.8200 USD |
1.0228 USD |
0.9493 USD |
| 2024-04-18 |
0.8756 USD |
21,739.2665 |
0.9184 USD |
0.8276 USD |
0.9462 USD |
0.9140 USD |
| 2024-04-17 |
0.9561 USD |
39,975.0421 |
1.0254 USD |
0.9146 USD |
1.0507 USD |
0.9738 USD |
| 2024-04-16 |
0.9853 USD |
39,847.4732 |
1.0604 USD |
0.8979 USD |
1.0750 USD |
0.9463 USD |
| 2024-04-15 |
1.1476 USD |
68,172.3090 |
1.1943 USD |
1.0436 USD |
1.2179 USD |
1.0436 USD |
| 2024-04-14 |
1.1064 USD |
122,947.0690 |
1.0533 USD |
1.0000 USD |
1.1700 USD |
1.1357 USD |
| 2024-04-13 |
1.2729 USD |
22,530.5382 |
1.2745 USD |
1.1660 USD |
1.3166 USD |
1.1660 USD |
| 2024-04-12 |
1.2639 USD |
73,202.2384 |
1.3865 USD |
1.0837 USD |
1.4748 USD |
1.2892 USD |
| 2024-04-11 |
1.4331 USD |
64,841.6845 |
1.4487 USD |
1.3863 USD |
1.5164 USD |
1.4442 USD |
| 2024-04-10 |
1.3595 USD |
189,026.1523 |
1.2338 USD |
1.2241 USD |
1.5247 USD |
1.4448 USD |
| 2024-04-09 |
1.2851 USD |
151,298.1981 |
1.3134 USD |
1.1974 USD |
1.4004 USD |
1.2372 USD |