Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2869 USD |
37,671.1493 TRX |
0.2865 USD |
0.2865 USD |
0.2880 USD |
0.2869 USD |
| 2025-12-04 |
0.2829 USD |
224,393.8338 TRX |
0.2800 USD |
0.2798 USD |
0.2843 USD |
0.2834 USD |
| 2025-12-03 |
0.2794 USD |
115,109.4460 TRX |
0.2809 USD |
0.2783 USD |
0.2810 USD |
0.2792 USD |
| 2025-12-02 |
0.2816 USD |
95,511.3149 TRX |
0.2774 USD |
0.2774 USD |
0.2829 USD |
0.2821 USD |
| 2025-12-01 |
0.2791 USD |
276,357.9206 TRX |
0.2804 USD |
0.2766 USD |
0.2804 USD |
0.2775 USD |
| 2025-11-30 |
0.2810 USD |
1,081.3672 TRX |
0.2809 USD |
0.2800 USD |
0.2819 USD |
0.2819 USD |
| 2025-11-29 |
0.2810 USD |
113,656.0904 TRX |
0.2812 USD |
0.2808 USD |
0.2818 USD |
0.2813 USD |
| 2025-11-28 |
0.2809 USD |
301,887.9233 TRX |
0.2806 USD |
0.2801 USD |
0.2823 USD |
0.2823 USD |
| 2025-11-27 |
0.2776 USD |
113,927.3998 TRX |
0.2773 USD |
0.2765 USD |
0.2804 USD |
0.2804 USD |
| 2025-11-26 |
0.2755 USD |
12,595.8764 TRX |
0.2751 USD |
0.2747 USD |
0.2760 USD |
0.2753 USD |
| 2025-11-25 |
0.2731 USD |
8,841.4253 TRX |
0.2746 USD |
0.2719 USD |
0.2747 USD |
0.2721 USD |
| 2025-11-24 |
0.2775 USD |
6,343.5399 TRX |
0.2753 USD |
0.2753 USD |
0.2781 USD |
0.2772 USD |
| 2025-11-23 |
0.2756 USD |
143,910.6290 TRX |
0.2754 USD |
0.2745 USD |
0.2764 USD |
0.2760 USD |
| 2025-11-22 |
0.2757 USD |
58,993.5903 TRX |
0.2772 USD |
0.2743 USD |
0.2777 USD |
0.2753 USD |
| 2025-11-21 |
0.2777 USD |
320,917.0999 TRX |
0.2820 USD |
0.2759 USD |
0.2825 USD |
0.2766 USD |
| 2025-11-20 |
0.2812 USD |
554,865.3621 TRX |
0.2880 USD |
0.2779 USD |
0.2880 USD |
0.2791 USD |
| 2025-11-19 |
0.2881 USD |
315,629.4929 TRX |
0.2909 USD |
0.2867 USD |
0.2909 USD |
0.2871 USD |
| 2025-11-18 |
0.2895 USD |
474,203.9592 TRX |
0.2928 USD |
0.2877 USD |
0.2938 USD |
0.2909 USD |
| 2025-11-17 |
0.2940 USD |
175,145.0747 TRX |
0.2935 USD |
0.2917 USD |
0.2963 USD |
0.2939 USD |
| 2025-11-16 |
0.2953 USD |
503,200.9212 TRX |
0.2945 USD |
0.2906 USD |
0.2993 USD |
0.2909 USD |
| 2025-11-15 |
0.2938 USD |
16,907.4694 TRX |
0.2943 USD |
0.2918 USD |
0.2950 USD |
0.2933 USD |
| 2025-11-14 |
0.2912 USD |
473,733.9337 TRX |
0.2917 USD |
0.2892 USD |
0.2982 USD |
0.2963 USD |
| 2025-11-13 |
0.2950 USD |
12,492.8508 TRX |
0.2952 USD |
0.2942 USD |
0.2999 USD |
0.2999 USD |
| 2025-11-12 |
0.2988 USD |
125,554.1197 TRX |
0.2970 USD |
0.2968 USD |
0.3011 USD |
0.3000 USD |
| 2025-11-11 |
0.2986 USD |
663,993.7828 TRX |
0.2970 USD |
0.2965 USD |
0.3011 USD |
0.2991 USD |
| 2025-11-10 |
0.2949 USD |
375,326.3755 TRX |
0.2908 USD |
0.2908 USD |
0.2959 USD |
0.2945 USD |
| 2025-11-09 |
0.2919 USD |
19,909.0153 TRX |
0.2899 USD |
0.2896 USD |
0.2924 USD |
0.2919 USD |
| 2025-11-08 |
0.2921 USD |
141,356.7475 TRX |
0.2928 USD |
0.2908 USD |
0.2945 USD |
0.2927 USD |
| 2025-11-07 |
0.2844 USD |
71,599.3581 TRX |
0.2841 USD |
0.2841 USD |
0.2863 USD |
0.2861 USD |
| 2025-11-06 |
0.2885 USD |
15,164.8327 TRX |
0.2886 USD |
0.2869 USD |
0.2886 USD |
0.2873 USD |
| 2025-11-05 |
0.2866 USD |
330,372.3125 TRX |
0.2859 USD |
0.2807 USD |
0.2884 USD |
0.2884 USD |
| 2025-11-04 |
0.2811 USD |
1,557,694.3617 TRX |
0.2829 USD |
0.2765 USD |
0.2853 USD |
0.2808 USD |
| 2025-11-03 |
0.2943 USD |
696,458.2005 TRX |
0.2958 USD |
0.2934 USD |
0.2963 USD |
0.2952 USD |
| 2025-11-02 |
0.2968 USD |
14,126.4246 TRX |
0.2971 USD |
0.2963 USD |
0.2971 USD |
0.2963 USD |
| 2025-11-01 |
0.2970 USD |
5,157.2795 TRX |
0.2969 USD |
0.2964 USD |
0.2976 USD |
0.2966 USD |
| 2025-10-31 |
0.2941 USD |
5,887.4828 TRX |
0.2934 USD |
0.2934 USD |
0.2961 USD |
0.2961 USD |
| 2025-10-30 |
0.2948 USD |
117,397.3791 TRX |
0.2971 USD |
0.2895 USD |
0.2985 USD |
0.2895 USD |
| 2025-10-29 |
0.2966 USD |
23,841.0548 TRX |
0.2953 USD |
0.2953 USD |
0.2984 USD |
0.2982 USD |
| 2025-10-28 |
0.2970 USD |
34,674.9413 TRX |
0.2993 USD |
0.2949 USD |
0.3001 USD |
0.2949 USD |
| 2025-10-27 |
0.3011 USD |
100,464.0469 TRX |
0.3009 USD |
0.2987 USD |
0.3022 USD |
0.2987 USD |
| 2025-10-26 |
0.2970 USD |
143,496.2310 TRX |
0.2970 USD |
0.2943 USD |
0.3008 USD |
0.2991 USD |
| 2025-10-25 |
0.2977 USD |
689,871.9895 TRX |
0.3040 USD |
0.2949 USD |
0.3040 USD |
0.2983 USD |
| 2025-10-24 |
0.3085 USD |
289,907.0797 TRX |
0.3128 USD |
0.3036 USD |
0.3138 USD |
0.3048 USD |
| 2025-10-23 |
0.3180 USD |
263,338.2897 TRX |
0.3226 USD |
0.3139 USD |
0.3234 USD |
0.3139 USD |
| 2025-10-22 |
0.3234 USD |
57,260.8714 TRX |
0.3229 USD |
0.3183 USD |
0.3250 USD |
0.3207 USD |
| 2025-10-21 |
0.3207 USD |
60,434.3383 TRX |
0.3221 USD |
0.3183 USD |
0.3239 USD |
0.3239 USD |
| 2025-10-20 |
0.3226 USD |
761,216.6815 TRX |
0.3205 USD |
0.3205 USD |
0.3295 USD |
0.3230 USD |
| 2025-10-19 |
0.3162 USD |
56,704.9333 TRX |
0.3134 USD |
0.3134 USD |
0.3193 USD |
0.3193 USD |
| 2025-10-18 |
0.3139 USD |
70,531.5610 TRX |
0.3093 USD |
0.3093 USD |
0.3152 USD |
0.3142 USD |
| 2025-10-17 |
0.3103 USD |
44,718.9844 TRX |
0.3183 USD |
0.3053 USD |
0.3184 USD |
0.3097 USD |