Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
21.9275 USDT |
51,740.1959 |
0.8042 USDT |
0.7823 USDT |
885,580.0000 USDT |
0.9346 USDT |
| 2024-12-03 |
0.8291 USDT |
18,690.1853 |
0.8370 USDT |
0.7625 USDT |
0.8767 USDT |
0.8005 USDT |
| 2024-12-02 |
0.8458 USDT |
20,329.2380 |
0.8163 USDT |
0.7951 USDT |
0.8852 USDT |
0.8153 USDT |
| 2024-12-01 |
0.8267 USDT |
22,968.1366 |
0.8401 USDT |
0.8093 USDT |
0.8842 USDT |
0.8206 USDT |
| 2024-11-30 |
0.7962 USDT |
8,656.6318 |
0.7871 USDT |
0.7744 USDT |
0.8305 USDT |
0.7794 USDT |
| 2024-11-29 |
0.7396 USDT |
9,286.3654 |
0.7113 USDT |
0.6915 USDT |
0.7738 USDT |
0.7610 USDT |
| 2024-11-28 |
0.7199 USDT |
24,981.3929 |
0.7036 USDT |
0.6872 USDT |
0.7600 USDT |
0.7107 USDT |
| 2024-11-27 |
0.6613 USDT |
33,513.2639 |
0.6052 USDT |
0.5929 USDT |
0.7339 USDT |
0.7187 USDT |
| 2024-11-26 |
0.5958 USDT |
43,601.2946 |
0.6379 USDT |
0.5587 USDT |
0.6434 USDT |
0.6038 USDT |
| 2024-11-25 |
0.6582 USDT |
9,608.5968 |
0.6763 USDT |
0.6139 USDT |
0.7050 USDT |
0.6330 USDT |
| 2024-11-24 |
0.6288 USDT |
13,349.9296 |
0.6715 USDT |
0.5894 USDT |
0.6813 USDT |
0.6365 USDT |
| 2024-11-23 |
0.6361 USDT |
14,877.6554 |
0.5885 USDT |
0.5885 USDT |
0.6688 USDT |
0.6497 USDT |
| 2024-11-22 |
0.5952 USDT |
223,726.8362 |
0.5894 USDT |
0.5793 USDT |
0.6271 USDT |
0.5907 USDT |
| 2024-11-21 |
0.5542 USDT |
23,872.9578 |
0.5256 USDT |
0.5006 USDT |
0.6020 USDT |
0.5684 USDT |
| 2024-11-20 |
0.5182 USDT |
27,301.3722 |
0.5289 USDT |
0.5034 USDT |
0.5443 USDT |
0.5215 USDT |
| 2024-11-19 |
0.5570 USDT |
11,148.9720 |
0.5776 USDT |
0.5444 USDT |
0.5776 USDT |
0.5444 USDT |
| 2024-11-18 |
0.5725 USDT |
200,114.9210 |
0.5569 USDT |
0.5569 USDT |
0.5911 USDT |
0.5904 USDT |
| 2024-11-17 |
0.5735 USDT |
317.8127 |
0.5606 USDT |
0.5559 USDT |
0.6013 USDT |
0.5608 USDT |
| 2024-11-16 |
0.5538 USDT |
3,671.1207 |
0.5432 USDT |
0.5308 USDT |
0.5723 USDT |
0.5488 USDT |
| 2024-11-15 |
0.5463 USDT |
1,010.4858 |
0.5458 USDT |
0.5274 USDT |
0.5774 USDT |
0.5705 USDT |
| 2024-11-14 |
0.5454 USDT |
3,140.6809 |
0.5800 USDT |
0.4919 USDT |
0.6013 USDT |
0.5482 USDT |
| 2024-11-13 |
0.5618 USDT |
3,462.1880 |
0.5942 USDT |
0.5294 USDT |
0.6358 USDT |
0.6254 USDT |
| 2024-11-12 |
0.6162 USDT |
17,841.1827 |
0.6409 USDT |
0.5588 USDT |
0.6409 USDT |
0.6022 USDT |
| 2024-11-11 |
0.6029 USDT |
10,110.7249 |
0.5603 USDT |
0.5532 USDT |
0.7300 USDT |
0.6362 USDT |
| 2024-11-10 |
0.5592 USDT |
2,774.0558 |
0.5440 USDT |
0.5356 USDT |
0.5932 USDT |
0.5612 USDT |
| 2024-11-09 |
0.5046 USDT |
3,675.2166 |
0.5034 USDT |
0.4930 USDT |
0.5200 USDT |
0.5107 USDT |
| 2024-11-08 |
0.5034 USDT |
32,993.3743 |
0.5110 USDT |
0.4775 USDT |
0.5323 USDT |
0.4968 USDT |
| 2024-11-07 |
0.5191 USDT |
23,330.5536 |
0.4900 USDT |
0.4836 USDT |
0.5472 USDT |
0.4985 USDT |
| 2024-11-06 |
0.4088 USDT |
25,759.8417 |
0.3704 USDT |
0.3667 USDT |
0.4260 USDT |
0.4209 USDT |
| 2024-11-05 |
0.3474 USDT |
6,881.5253 |
0.3324 USDT |
0.3311 USDT |
0.3591 USDT |
0.3491 USDT |
| 2024-11-04 |
0.3439 USDT |
11,852.1392 |
0.3453 USDT |
0.3280 USDT |
0.3544 USDT |
0.3302 USDT |
| 2024-11-03 |
0.3375 USDT |
28,632.7410 |
0.3608 USDT |
0.3191 USDT |
0.3623 USDT |
0.3290 USDT |
| 2024-11-02 |
0.3717 USDT |
15,697.5167 |
0.3693 USDT |
0.3583 USDT |
0.3757 USDT |
0.3583 USDT |
| 2024-11-01 |
0.3756 USDT |
2,708.7121 |
0.3631 USDT |
0.3550 USDT |
0.3924 USDT |
0.3741 USDT |
| 2024-10-31 |
0.3630 USDT |
174.7607 |
0.3630 USDT |
0.3630 USDT |
0.3630 USDT |
0.3630 USDT |
| 2024-10-30 |
0.3845 USDT |
102,162.1069 |
0.3796 USDT |
0.3710 USDT |
0.4016 USDT |
0.3710 USDT |
| 2024-10-29 |
0.3836 USDT |
17,808.2645 |
0.3746 USDT |
0.3736 USDT |
0.3918 USDT |
0.3808 USDT |
| 2024-10-28 |
0.3412 USDT |
20,975.6226 |
0.3613 USDT |
0.3334 USDT |
0.3613 USDT |
0.3376 USDT |
| 2024-10-27 |
0.3549 USDT |
7,173.3254 |
0.3582 USDT |
0.3471 USDT |
0.3602 USDT |
0.3520 USDT |
| 2024-10-26 |
0.3556 USDT |
5,827.3741 |
0.3505 USDT |
0.3445 USDT |
0.3620 USDT |
0.3577 USDT |
| 2024-10-25 |
0.3774 USDT |
12,934.9209 |
0.3866 USDT |
0.3675 USDT |
0.3933 USDT |
0.3807 USDT |
| 2024-10-24 |
0.3852 USDT |
14,828.9281 |
0.3706 USDT |
0.3675 USDT |
0.3977 USDT |
0.3974 USDT |
| 2024-10-23 |
0.3716 USDT |
12,870.1543 |
0.3879 USDT |
0.3574 USDT |
0.3879 USDT |
0.3658 USDT |
| 2024-10-22 |
0.3862 USDT |
11,077.0116 |
0.3901 USDT |
0.3797 USDT |
0.3952 USDT |
0.3847 USDT |
| 2024-10-21 |
0.4099 USDT |
24,274.4188 |
0.4160 USDT |
0.3903 USDT |
0.4324 USDT |
0.3993 USDT |
| 2024-10-20 |
0.3997 USDT |
7,556.0600 |
0.4013 USDT |
0.3882 USDT |
0.4108 USDT |
0.4063 USDT |
| 2024-10-19 |
0.4073 USDT |
15,945.1058 |
0.4116 USDT |
0.3952 USDT |
0.4206 USDT |
0.3985 USDT |
| 2024-10-18 |
0.4023 USDT |
25,942.7267 |
0.3737 USDT |
0.3728 USDT |
0.4344 USDT |
0.4166 USDT |
| 2024-10-17 |
0.3947 USDT |
20,175.4513 |
0.3971 USDT |
0.3794 USDT |
0.4053 USDT |
0.3843 USDT |
| 2024-10-16 |
0.4106 USDT |
47,285.9199 |
0.4285 USDT |
0.3849 USDT |
0.4483 USDT |
0.4009 USDT |