Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
0.2381 USD |
53,991.4729 TRX |
0.2380 USD |
0.2359 USD |
0.2394 USD |
0.2389 USD |
| 2025-02-15 |
0.2346 USD |
69,706.7350 TRX |
0.2315 USD |
0.2314 USD |
0.2373 USD |
0.2360 USD |
| 2025-02-14 |
0.2317 USD |
1,033,345.3708 TRX |
0.2340 USD |
0.2303 USD |
0.2371 USD |
0.2317 USD |
| 2025-02-13 |
0.2377 USD |
82,975.2058 TRX |
0.2436 USD |
0.2354 USD |
0.2444 USD |
0.2359 USD |
| 2025-02-12 |
0.2419 USD |
133,246.6525 TRX |
0.2412 USD |
0.2367 USD |
0.2457 USD |
0.2432 USD |
| 2025-02-11 |
0.2468 USD |
330,044.1495 TRX |
0.2469 USD |
0.2426 USD |
0.2490 USD |
0.2426 USD |
| 2025-02-10 |
0.2382 USD |
854,243.2510 TRX |
0.2327 USD |
0.2284 USD |
0.2416 USD |
0.2412 USD |
| 2025-02-09 |
0.2350 USD |
307,555.6618 TRX |
0.2317 USD |
0.2317 USD |
0.2377 USD |
0.2321 USD |
| 2025-02-08 |
0.2318 USD |
99,321.9010 TRX |
0.2305 USD |
0.2291 USD |
0.2341 USD |
0.2333 USD |
| 2025-02-07 |
0.2320 USD |
231,272.6660 TRX |
0.2321 USD |
0.2279 USD |
0.2351 USD |
0.2339 USD |
| 2025-02-06 |
0.2295 USD |
300,802.4740 TRX |
0.2227 USD |
0.2216 USD |
0.2328 USD |
0.2292 USD |
| 2025-02-05 |
0.2248 USD |
296,778.1725 TRX |
0.2246 USD |
0.2216 USD |
0.2271 USD |
0.2227 USD |
| 2025-02-04 |
0.2217 USD |
726,056.4933 TRX |
0.2288 USD |
0.2160 USD |
0.2292 USD |
0.2225 USD |
| 2025-02-03 |
0.2179 USD |
4,487,060.4485 TRX |
0.2242 USD |
0.1983 USD |
0.2300 USD |
0.2292 USD |
| 2025-02-02 |
0.2291 USD |
1,220,189.3631 TRX |
0.2446 USD |
0.2256 USD |
0.2465 USD |
0.2302 USD |
| 2025-02-01 |
0.2530 USD |
129,495.1263 TRX |
0.2548 USD |
0.2519 USD |
0.2562 USD |
0.2521 USD |
| 2025-01-31 |
0.2569 USD |
143,209.5351 TRX |
0.2524 USD |
0.2513 USD |
0.2580 USD |
0.2570 USD |
| 2025-01-30 |
0.2496 USD |
808,629.8489 TRX |
0.2417 USD |
0.2417 USD |
0.2528 USD |
0.2515 USD |
| 2025-01-29 |
0.2405 USD |
181,883.7393 TRX |
0.2407 USD |
0.2367 USD |
0.2438 USD |
0.2400 USD |
| 2025-01-28 |
0.2468 USD |
27,874.2416 TRX |
0.2472 USD |
0.2447 USD |
0.2482 USD |
0.2450 USD |
| 2025-01-27 |
0.2387 USD |
849,414.3941 TRX |
0.2452 USD |
0.2326 USD |
0.2467 USD |
0.2428 USD |
| 2025-01-26 |
0.2515 USD |
191,654.3376 TRX |
0.2526 USD |
0.2505 USD |
0.2538 USD |
0.2526 USD |
| 2025-01-25 |
0.2551 USD |
232,627.8686 TRX |
0.2546 USD |
0.2534 USD |
0.2570 USD |
0.2536 USD |
| 2025-01-24 |
0.2545 USD |
3,174,472.8157 TRX |
0.2528 USD |
0.2499 USD |
0.2610 USD |
0.2542 USD |
| 2025-01-23 |
0.2489 USD |
1,181,126.7981 TRX |
0.2532 USD |
0.2441 USD |
0.2545 USD |
0.2493 USD |
| 2025-01-22 |
0.2525 USD |
1,099,142.0096 TRX |
0.2450 USD |
0.2450 USD |
0.2577 USD |
0.2570 USD |
| 2025-01-21 |
0.2416 USD |
484,533.5469 TRX |
0.2384 USD |
0.2359 USD |
0.2465 USD |
0.2450 USD |
| 2025-01-20 |
0.2370 USD |
1,750,734.3704 TRX |
0.2276 USD |
0.2241 USD |
0.2555 USD |
0.2375 USD |
| 2025-01-19 |
0.2363 USD |
670,581.4363 TRX |
0.2427 USD |
0.2282 USD |
0.2466 USD |
0.2298 USD |
| 2025-01-18 |
0.2537 USD |
1,430,548.7589 TRX |
0.2490 USD |
0.2394 USD |
0.2665 USD |
0.2414 USD |
| 2025-01-17 |
0.2488 USD |
544,273.1320 TRX |
0.2386 USD |
0.2386 USD |
0.2489 USD |
0.2487 USD |
| 2025-01-16 |
0.2383 USD |
1,201,991.9492 TRX |
0.2384 USD |
0.2329 USD |
0.2408 USD |
0.2396 USD |
| 2025-01-15 |
0.2253 USD |
333,915.9742 TRX |
0.2220 USD |
0.2213 USD |
0.2337 USD |
0.2335 USD |
| 2025-01-14 |
0.2236 USD |
248,358.8566 TRX |
0.2231 USD |
0.2209 USD |
0.2268 USD |
0.2222 USD |
| 2025-01-13 |
0.2219 USD |
2,250,775.5702 TRX |
0.2351 USD |
0.2173 USD |
0.2369 USD |
0.2208 USD |
| 2025-01-12 |
0.2373 USD |
166,381.2334 TRX |
0.2412 USD |
0.2360 USD |
0.2412 USD |
0.2363 USD |
| 2025-01-11 |
0.2431 USD |
63,590.4448 TRX |
0.2446 USD |
0.2409 USD |
0.2446 USD |
0.2416 USD |
| 2025-01-10 |
0.2423 USD |
145,727.0342 TRX |
0.2405 USD |
0.2380 USD |
0.2451 USD |
0.2447 USD |
| 2025-01-09 |
0.2423 USD |
1,487,390.5982 TRX |
0.2510 USD |
0.2371 USD |
0.2518 USD |
0.2406 USD |
| 2025-01-08 |
0.2504 USD |
314,505.4089 TRX |
0.2523 USD |
0.2464 USD |
0.2545 USD |
0.2519 USD |
| 2025-01-07 |
0.2540 USD |
850,079.0237 TRX |
0.2684 USD |
0.2540 USD |
0.2716 USD |
0.2540 USD |
| 2025-01-06 |
0.2642 USD |
178,998.5615 TRX |
0.2615 USD |
0.2602 USD |
0.2685 USD |
0.2685 USD |
| 2025-01-05 |
0.2646 USD |
170,424.1451 TRX |
0.2699 USD |
0.2612 USD |
0.2699 USD |
0.2628 USD |
| 2025-01-04 |
0.2706 USD |
278,273.8155 TRX |
0.2690 USD |
0.2665 USD |
0.2740 USD |
0.2695 USD |
| 2025-01-03 |
0.2653 USD |
156,574.0575 TRX |
0.2658 USD |
0.2614 USD |
0.2698 USD |
0.2691 USD |
| 2025-01-02 |
0.2618 USD |
376,403.7334 TRX |
0.2568 USD |
0.2568 USD |
0.2658 USD |
0.2629 USD |
| 2025-01-01 |
0.2560 USD |
220,875.6405 TRX |
0.2551 USD |
0.2534 USD |
0.2569 USD |
0.2561 USD |
| 2024-12-31 |
0.2537 USD |
126,111.5250 TRX |
0.2534 USD |
0.2519 USD |
0.2574 USD |
0.2553 USD |
| 2024-12-30 |
0.2543 USD |
235,397.0490 TRX |
0.2578 USD |
0.2506 USD |
0.2599 USD |
0.2533 USD |
| 2024-12-29 |
0.2608 USD |
618,734.3750 TRX |
0.2586 USD |
0.2574 USD |
0.2637 USD |
0.2613 USD |