Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |