Identifier on Bitfinex: tENAUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.7314 USDT |
4,689.8583 |
0.7145 USDT |
0.7104 USDT |
0.7812 USDT |
0.7603 USDT |
| 2024-05-17 |
0.7163 USDT |
26,667.5533 |
0.6723 USDT |
0.6723 USDT |
0.7439 USDT |
0.7127 USDT |
| 2024-05-16 |
0.7133 USDT |
50,688.4373 |
0.7378 USDT |
0.6572 USDT |
0.7497 USDT |
0.6743 USDT |
| 2024-05-15 |
0.7102 USDT |
34,226.8871 |
0.7035 USDT |
0.6668 USDT |
0.7319 USDT |
0.7263 USDT |
| 2024-05-14 |
0.7218 USDT |
53,965.8926 |
0.7640 USDT |
0.6725 USDT |
0.7682 USDT |
0.6900 USDT |
| 2024-05-13 |
0.7915 USDT |
40,413.6306 |
0.8211 USDT |
0.7563 USDT |
0.8279 USDT |
0.7667 USDT |
| 2024-05-12 |
0.8328 USDT |
15,249.9022 |
0.8417 USDT |
0.8206 USDT |
0.8514 USDT |
0.8289 USDT |
| 2024-05-11 |
0.8524 USDT |
17,318.5328 |
0.8484 USDT |
0.8416 USDT |
0.8657 USDT |
0.8447 USDT |
| 2024-05-10 |
0.9001 USDT |
48,016.3412 |
0.8953 USDT |
0.8396 USDT |
0.9350 USDT |
0.8517 USDT |
| 2024-05-09 |
0.8788 USDT |
51,017.9644 |
0.8725 USDT |
0.8529 USDT |
0.9090 USDT |
0.8680 USDT |
| 2024-05-08 |
0.9098 USDT |
48,826.2357 |
0.9184 USDT |
0.8806 USDT |
0.9494 USDT |
0.8966 USDT |
| 2024-05-07 |
0.9477 USDT |
41,498.3818 |
0.9100 USDT |
0.8641 USDT |
1.0016 USDT |
0.9411 USDT |
| 2024-05-06 |
0.8902 USDT |
21,580.3120 |
0.8377 USDT |
0.8377 USDT |
0.9318 USDT |
0.8735 USDT |
| 2024-05-05 |
0.8047 USDT |
3,483.8140 |
0.8264 USDT |
0.7976 USDT |
0.8264 USDT |
0.8106 USDT |
| 2024-05-04 |
0.8440 USDT |
12,614.6571 |
0.8520 USDT |
0.8241 USDT |
0.8679 USDT |
0.8394 USDT |
| 2024-05-03 |
0.8234 USDT |
8,642.8808 |
0.7971 USDT |
0.7825 USDT |
0.8743 USDT |
0.8563 USDT |
| 2024-05-02 |
0.8024 USDT |
13,696.1799 |
0.7833 USDT |
0.7684 USDT |
0.8277 USDT |
0.8092 USDT |
| 2024-05-01 |
0.7663 USDT |
23,124.0007 |
0.8144 USDT |
0.7361 USDT |
0.8167 USDT |
0.7869 USDT |
| 2024-04-30 |
0.8348 USDT |
22,209.1646 |
0.9244 USDT |
0.8002 USDT |
0.9283 USDT |
0.8140 USDT |
| 2024-04-29 |
0.8814 USDT |
21,239.0143 |
0.8397 USDT |
0.7784 USDT |
0.9390 USDT |
0.9390 USDT |
| 2024-04-28 |
0.8499 USDT |
5,158.5707 |
0.8564 USDT |
0.3560 USDT |
0.8654 USDT |
0.8605 USDT |
| 2024-04-27 |
0.8103 USDT |
14,124.0812 |
0.8192 USDT |
0.7777 USDT |
0.8410 USDT |
0.8294 USDT |
| 2024-04-26 |
0.8503 USDT |
8,523.1759 |
0.8783 USDT |
0.8205 USDT |
0.8792 USDT |
0.8276 USDT |
| 2024-04-25 |
0.8649 USDT |
3,524.4783 |
0.8674 USDT |
0.8419 USDT |
0.8936 USDT |
0.8784 USDT |
| 2024-04-24 |
0.9461 USDT |
6,147.5449 |
0.9470 USDT |
0.8870 USDT |
0.9696 USDT |
0.8929 USDT |
| 2024-04-23 |
0.9986 USDT |
6,444.3494 |
1.0451 USDT |
0.9566 USDT |
1.0585 USDT |
0.9633 USDT |
| 2024-04-22 |
1.0664 USDT |
29,689.7108 |
1.0683 USDT |
1.0333 USDT |
1.0965 USDT |
1.0602 USDT |
| 2024-04-21 |
1.0689 USDT |
230,366.9075 |
1.0825 USDT |
1.0283 USDT |
1.1016 USDT |
1.0523 USDT |
| 2024-04-20 |
0.9987 USDT |
141,319.9988 |
0.9739 USDT |
0.9493 USDT |
1.0335 USDT |
0.9693 USDT |
| 2024-04-19 |
0.9169 USDT |
181,163.7957 |
0.8984 USDT |
0.8216 USDT |
1.0270 USDT |
0.9703 USDT |
| 2024-04-18 |
0.9055 USDT |
168,041.0315 |
0.9133 USDT |
0.8245 USDT |
0.9473 USDT |
0.9152 USDT |
| 2024-04-17 |
0.9747 USDT |
124,460.3177 |
1.0342 USDT |
0.9067 USDT |
1.0505 USDT |
0.9420 USDT |
| 2024-04-16 |
1.0060 USDT |
303,775.9717 |
1.0549 USDT |
0.8960 USDT |
1.0746 USDT |
0.9566 USDT |
| 2024-04-15 |
1.1288 USDT |
321,025.4180 |
1.1847 USDT |
1.0265 USDT |
1.2026 USDT |
1.0288 USDT |
| 2024-04-14 |
1.0847 USDT |
396,699.3118 |
1.0563 USDT |
0.9924 USDT |
1.2200 USDT |
1.1685 USDT |
| 2024-04-13 |
1.2554 USDT |
366,171.8418 |
1.2578 USDT |
1.1691 USDT |
1.3392 USDT |
1.2001 USDT |
| 2024-04-12 |
1.3142 USDT |
735,850.7865 |
1.3740 USDT |
1.0723 USDT |
1.4792 USDT |
1.2248 USDT |
| 2024-04-11 |
1.4479 USDT |
301,417.5985 |
1.4490 USDT |
1.3913 USDT |
1.5184 USDT |
1.4351 USDT |
| 2024-04-10 |
1.3455 USDT |
396,587.7231 |
1.2337 USDT |
1.2242 USDT |
1.5434 USDT |
1.4713 USDT |
| 2024-04-09 |
1.2803 USDT |
266,815.6570 |
1.3139 USDT |
1.1974 USDT |
1.3959 USDT |
1.2391 USDT |
| 2024-04-08 |
1.2268 USDT |
328,892.4422 |
1.1839 USDT |
1.0758 USDT |
1.3479 USDT |
1.3076 USDT |
| 2024-04-07 |
1.1863 USDT |
315,258.3740 |
1.3192 USDT |
1.0718 USDT |
1.3192 USDT |
1.1953 USDT |
| 2024-04-06 |
1.0583 USDT |
200,689.0391 |
1.0370 USDT |
0.9714 USDT |
1.1776 USDT |
1.1203 USDT |
| 2024-04-05 |
0.9389 USDT |
264,059.4779 |
0.9855 USDT |
0.8640 USDT |
1.0443 USDT |
1.0394 USDT |
| 2024-04-04 |
1.0278 USDT |
526,179.6662 |
1.1117 USDT |
0.9137 USDT |
1.1601 USDT |
0.9910 USDT |
| 2024-04-03 |
0.9860 USDT |
288,490.1047 |
0.7564 USDT |
0.7127 USDT |
1.2639 USDT |
1.1119 USDT |
| 2024-04-02 |
0.7144 USDT |
13,433.8895 |
100.0000 USDT |
0.5947 USDT |
100.0000 USDT |
0.8202 USDT |