Market [unlinked] / USD
Identifier on Bitfinex: tENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-08 |
1.2445 USD |
206,496.1323 |
1.1824 USD |
0.8594 USD |
1.3461 USD |
1.3055 USD |
| 2024-04-07 |
1.1876 USD |
183,085.3103 |
1.3000 USD |
1.0637 USD |
1.3000 USD |
1.1921 USD |
| 2024-04-06 |
1.0785 USD |
62,303.2036 |
0.9915 USD |
0.9718 USD |
1.1693 USD |
1.1201 USD |
| 2024-04-05 |
0.9255 USD |
155,178.8392 |
0.9956 USD |
0.8660 USD |
1.0124 USD |
0.9797 USD |
| 2024-04-04 |
1.0389 USD |
36,111.9539 |
1.1489 USD |
0.9192 USD |
1.1540 USD |
0.9556 USD |
| 2024-04-03 |
0.9530 USD |
68,732.3098 |
0.7624 USD |
0.7196 USD |
1.3000 USD |
1.1013 USD |
| 2024-04-02 |
0.7354 USD |
82,761.6913 |
100.0000 USD |
0.6027 USD |
100.0000 USD |
0.8452 USD |