Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-11 |
0.3191 USDT |
16,074.7303 |
0.3193 USDT |
0.3019 USDT |
0.3256 USDT |
0.3037 USDT |
| 2024-08-10 |
0.3084 USDT |
11,614.6071 |
0.3115 USDT |
0.3031 USDT |
0.3208 USDT |
0.3207 USDT |
| 2024-08-09 |
0.3075 USDT |
33,557.9100 |
0.3091 USDT |
0.2999 USDT |
0.3132 USDT |
0.3048 USDT |
| 2024-08-08 |
0.2786 USDT |
18,727.5725 |
0.2609 USDT |
0.2585 USDT |
0.3015 USDT |
0.2958 USDT |
| 2024-08-07 |
0.2787 USDT |
10,426.6917 |
0.2781 USDT |
0.2652 USDT |
0.2855 USDT |
0.2684 USDT |
| 2024-08-06 |
0.2780 USDT |
56,778.2738 |
0.2609 USDT |
0.2609 USDT |
0.2893 USDT |
0.2778 USDT |
| 2024-08-05 |
0.2534 USDT |
699,755.5835 |
0.2920 USDT |
0.2260 USDT |
0.2924 USDT |
0.2609 USDT |
| 2024-08-04 |
0.2992 USDT |
459,351.5648 |
0.3121 USDT |
0.2768 USDT |
0.3231 USDT |
0.2942 USDT |
| 2024-08-03 |
0.3279 USDT |
367,389.7865 |
0.3524 USDT |
0.3108 USDT |
0.3540 USDT |
0.3138 USDT |
| 2024-08-02 |
0.3694 USDT |
163,162.4999 |
0.3967 USDT |
0.3512 USDT |
0.3974 USDT |
0.3570 USDT |
| 2024-08-01 |
0.3831 USDT |
110,495.3287 |
0.3992 USDT |
0.3653 USDT |
0.4031 USDT |
0.3739 USDT |
| 2024-07-31 |
0.4110 USDT |
53,577.3833 |
0.4111 USDT |
0.4047 USDT |
0.4172 USDT |
0.4114 USDT |
| 2024-07-30 |
0.4373 USDT |
222,162.4200 |
0.4399 USDT |
0.4069 USDT |
0.4469 USDT |
0.4081 USDT |
| 2024-07-29 |
0.4567 USDT |
248,638.0035 |
0.4523 USDT |
0.4393 USDT |
0.4750 USDT |
0.4393 USDT |
| 2024-07-28 |
0.4548 USDT |
87,730.3707 |
0.4649 USDT |
0.4428 USDT |
0.4652 USDT |
0.4494 USDT |
| 2024-07-27 |
0.4551 USDT |
120,104.1475 |
0.4661 USDT |
0.4457 USDT |
0.4861 USDT |
0.4588 USDT |
| 2024-07-26 |
0.4393 USDT |
229,471.8689 |
0.4270 USDT |
0.4249 USDT |
0.4666 USDT |
0.4665 USDT |
| 2024-07-25 |
0.4329 USDT |
479,169.7592 |
0.4531 USDT |
0.4141 USDT |
0.4537 USDT |
0.4322 USDT |
| 2024-07-24 |
0.4850 USDT |
629,062.8415 |
0.4552 USDT |
0.4472 USDT |
0.5164 USDT |
0.4577 USDT |
| 2024-07-23 |
0.4349 USDT |
40,757.2164 |
0.4337 USDT |
0.4152 USDT |
0.4547 USDT |
0.4209 USDT |
| 2024-07-22 |
0.4612 USDT |
14,447.4201 |
0.4885 USDT |
0.4425 USDT |
0.4927 USDT |
0.4425 USDT |
| 2024-07-21 |
0.4825 USDT |
4,934.2175 |
0.4918 USDT |
0.4569 USDT |
0.4928 USDT |
0.4749 USDT |
| 2024-07-20 |
0.4985 USDT |
13,419.5071 |
0.4823 USDT |
0.4823 USDT |
0.5059 USDT |
0.5016 USDT |
| 2024-07-19 |
0.4908 USDT |
29,628.9636 |
0.4880 USDT |
0.4591 USDT |
0.5128 USDT |
0.4876 USDT |
| 2024-07-18 |
0.4728 USDT |
47,637.6548 |
0.4631 USDT |
0.4516 USDT |
0.4947 USDT |
0.4889 USDT |
| 2024-07-17 |
0.4729 USDT |
34,201.0608 |
0.4705 USDT |
0.4526 USDT |
0.4824 USDT |
0.4680 USDT |
| 2024-07-16 |
0.4699 USDT |
65,994.0274 |
0.4779 USDT |
0.4468 USDT |
0.4866 USDT |
0.4678 USDT |
| 2024-07-15 |
0.4175 USDT |
205,641.7475 |
0.4009 USDT |
0.3982 USDT |
0.4439 USDT |
0.4349 USDT |
| 2024-07-14 |
0.3932 USDT |
262,642.4151 |
0.4008 USDT |
0.3808 USDT |
0.4031 USDT |
0.3980 USDT |
| 2024-07-13 |
0.3977 USDT |
224,146.1189 |
0.3970 USDT |
0.3889 USDT |
0.4052 USDT |
0.3911 USDT |
| 2024-07-12 |
0.3890 USDT |
342,251.9343 |
0.3938 USDT |
0.3749 USDT |
0.4055 USDT |
0.3948 USDT |
| 2024-07-11 |
0.4165 USDT |
203,471.2454 |
0.4139 USDT |
0.4000 USDT |
0.4305 USDT |
0.4089 USDT |
| 2024-07-10 |
0.4206 USDT |
223,676.7719 |
0.4171 USDT |
0.4087 USDT |
0.4426 USDT |
0.4087 USDT |
| 2024-07-09 |
0.4078 USDT |
194,277.8082 |
0.4021 USDT |
0.3969 USDT |
0.4230 USDT |
0.4230 USDT |
| 2024-07-08 |
0.3860 USDT |
502,619.1975 |
0.3782 USDT |
0.3501 USDT |
0.4124 USDT |
0.3909 USDT |
| 2024-07-07 |
0.4048 USDT |
431,428.5839 |
0.4102 USDT |
0.3886 USDT |
0.4258 USDT |
0.3968 USDT |
| 2024-07-06 |
0.3945 USDT |
195,384.8451 |
0.3884 USDT |
0.3687 USDT |
0.4183 USDT |
0.4151 USDT |
| 2024-07-05 |
0.3665 USDT |
512,964.2635 |
0.4055 USDT |
0.3462 USDT |
0.4061 USDT |
0.3754 USDT |
| 2024-07-04 |
0.4445 USDT |
56,544.2848 |
0.4481 USDT |
0.4208 USDT |
0.4623 USDT |
0.4290 USDT |
| 2024-07-03 |
0.4759 USDT |
43,907.8920 |
0.5138 USDT |
0.4556 USDT |
0.5138 USDT |
0.4577 USDT |
| 2024-07-02 |
0.5092 USDT |
23,696.3855 |
0.5075 USDT |
0.5006 USDT |
0.5189 USDT |
0.5006 USDT |
| 2024-07-01 |
0.5239 USDT |
11,453.3727 |
0.5410 USDT |
0.5110 USDT |
0.5509 USDT |
0.5191 USDT |
| 2024-06-30 |
0.4934 USDT |
9,465.8081 |
0.4861 USDT |
0.4861 USDT |
0.5135 USDT |
0.5135 USDT |
| 2024-06-29 |
0.5189 USDT |
16,055.3872 |
0.5132 USDT |
0.5127 USDT |
0.5265 USDT |
0.5127 USDT |
| 2024-06-28 |
0.5521 USDT |
20,832.5888 |
0.5549 USDT |
0.5208 USDT |
0.5698 USDT |
0.5260 USDT |
| 2024-06-27 |
0.5736 USDT |
38,714.8591 |
0.5563 USDT |
0.5441 USDT |
0.5913 USDT |
0.5612 USDT |
| 2024-06-26 |
0.5759 USDT |
23,780.0066 |
0.5762 USDT |
0.5511 USDT |
0.5915 USDT |
0.5511 USDT |
| 2024-06-25 |
0.5659 USDT |
25,038.9433 |
0.5550 USDT |
0.5499 USDT |
0.5841 USDT |
0.5835 USDT |
| 2024-06-24 |
0.5389 USDT |
40,698.9182 |
0.5685 USDT |
0.5122 USDT |
0.5697 USDT |
0.5499 USDT |
| 2024-06-23 |
0.5725 USDT |
7,437.3785 |
0.6073 USDT |
0.5600 USDT |
0.6081 USDT |
0.5611 USDT |