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