Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-22 |
0.5968 USDT |
5,079.6432 |
0.5935 USDT |
0.5866 USDT |
0.6040 USDT |
0.6040 USDT |
| 2024-06-21 |
0.6104 USDT |
20,676.1635 |
0.6096 USDT |
0.5960 USDT |
0.6231 USDT |
0.6020 USDT |
| 2024-06-20 |
0.6338 USDT |
47,480.6406 |
0.6322 USDT |
0.6014 USDT |
0.6651 USDT |
0.6258 USDT |
| 2024-06-19 |
0.6595 USDT |
54,971.4696 |
0.6273 USDT |
0.6261 USDT |
0.6806 USDT |
0.6354 USDT |
| 2024-06-18 |
0.6002 USDT |
124,066.6642 |
0.6747 USDT |
0.5552 USDT |
0.6747 USDT |
0.5920 USDT |
| 2024-06-17 |
0.7026 USDT |
66,983.7650 |
0.7690 USDT |
0.6672 USDT |
0.7708 USDT |
0.6931 USDT |
| 2024-06-16 |
0.7483 USDT |
21,540.1112 |
0.7442 USDT |
0.7274 USDT |
0.7683 USDT |
0.7681 USDT |
| 2024-06-15 |
0.7232 USDT |
16,840.7795 |
0.7088 USDT |
0.6980 USDT |
0.7431 USDT |
0.7420 USDT |
| 2024-06-14 |
0.6991 USDT |
32,755.3208 |
0.6924 USDT |
0.6587 USDT |
0.7309 USDT |
0.6741 USDT |
| 2024-06-13 |
0.6999 USDT |
25,123.6538 |
0.7269 USDT |
0.6820 USDT |
0.7269 USDT |
0.6968 USDT |
| 2024-06-12 |
0.7480 USDT |
83,192.2483 |
0.7133 USDT |
0.6859 USDT |
0.7855 USDT |
0.7217 USDT |
| 2024-06-11 |
0.7313 USDT |
31,945.2584 |
0.7685 USDT |
0.7071 USDT |
0.7722 USDT |
0.7179 USDT |
| 2024-06-10 |
0.8058 USDT |
34,460.2071 |
0.8174 USDT |
0.7854 USDT |
0.8209 USDT |
0.8073 USDT |
| 2024-06-09 |
0.8258 USDT |
11,719.6642 |
0.8324 USDT |
0.8140 USDT |
0.8362 USDT |
0.8256 USDT |
| 2024-06-08 |
0.8490 USDT |
5,683.4874 |
0.8827 USDT |
0.8236 USDT |
0.8906 USDT |
0.8249 USDT |
| 2024-06-07 |
0.9040 USDT |
75,733.7700 |
0.9481 USDT |
0.8079 USDT |
0.9651 USDT |
0.8848 USDT |
| 2024-06-06 |
0.9783 USDT |
39,445.2804 |
0.9787 USDT |
0.9400 USDT |
1.0017 USDT |
0.9636 USDT |
| 2024-06-05 |
0.9713 USDT |
31,000.5812 |
0.9759 USDT |
0.9457 USDT |
0.9945 USDT |
0.9792 USDT |
| 2024-06-04 |
0.9997 USDT |
50,130.6262 |
1.0227 USDT |
0.9443 USDT |
1.0809 USDT |
0.9949 USDT |
| 2024-06-03 |
0.9518 USDT |
48,192.4396 |
0.9059 USDT |
0.9043 USDT |
0.9952 USDT |
0.9521 USDT |
| 2024-06-02 |
0.9141 USDT |
44,555.0276 |
0.9138 USDT |
0.8827 USDT |
0.9302 USDT |
0.9264 USDT |
| 2024-06-01 |
0.9112 USDT |
18,609.3438 |
0.8808 USDT |
0.8788 USDT |
0.9379 USDT |
0.8976 USDT |
| 2024-05-31 |
0.8874 USDT |
48,368.6684 |
0.8681 USDT |
0.8651 USDT |
0.9076 USDT |
0.8948 USDT |
| 2024-05-30 |
0.8540 USDT |
37,253.4808 |
0.8403 USDT |
0.8248 USDT |
0.9172 USDT |
0.8693 USDT |
| 2024-05-29 |
0.8716 USDT |
32,705.4058 |
0.8980 USDT |
0.8335 USDT |
0.9061 USDT |
0.8351 USDT |
| 2024-05-28 |
0.8904 USDT |
84,321.8859 |
0.9080 USDT |
0.8675 USDT |
0.9215 USDT |
0.8989 USDT |
| 2024-05-27 |
0.9288 USDT |
33,667.0309 |
0.9222 USDT |
0.8935 USDT |
0.9538 USDT |
0.9171 USDT |
| 2024-05-26 |
0.9281 USDT |
60,393.0806 |
0.9125 USDT |
0.9031 USDT |
0.9695 USDT |
0.9198 USDT |
| 2024-05-25 |
0.9201 USDT |
112,419.4949 |
0.8466 USDT |
0.8466 USDT |
0.9492 USDT |
0.9145 USDT |
| 2024-05-24 |
0.8782 USDT |
36,217.0111 |
0.8475 USDT |
0.8369 USDT |
0.9162 USDT |
0.8574 USDT |
| 2024-05-23 |
0.8649 USDT |
24,509.0014 |
0.8442 USDT |
0.8360 USDT |
0.9024 USDT |
0.8722 USDT |
| 2024-05-22 |
0.8278 USDT |
15,765.3112 |
0.8727 USDT |
0.8093 USDT |
0.8727 USDT |
0.8530 USDT |
| 2024-05-21 |
0.8598 USDT |
85,970.0957 |
0.8290 USDT |
0.8224 USDT |
0.8963 USDT |
0.8656 USDT |
| 2024-05-20 |
0.7215 USDT |
12,499.6675 |
0.6980 USDT |
0.6980 USDT |
0.7349 USDT |
0.7312 USDT |
| 2024-05-19 |
0.7183 USDT |
1,701.8629 |
0.7519 USDT |
0.7110 USDT |
0.7519 USDT |
0.7110 USDT |