Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
0.0616 USD |
2,415,397.9932 TRX |
0.0610 USD |
0.0602 USD |
0.0624 USD |
0.0616 USD |
| 2022-09-29 |
0.0610 USD |
5,323,091.4556 TRX |
0.0596 USD |
0.0594 USD |
0.0620 USD |
0.0610 USD |
| 2022-09-28 |
0.0598 USD |
6,146,681.0835 TRX |
0.0595 USD |
0.0584 USD |
0.0599 USD |
0.0599 USD |
| 2022-09-27 |
0.0597 USD |
3,283,962.6102 TRX |
0.0597 USD |
0.0591 USD |
0.0609 USD |
0.0594 USD |
| 2022-09-26 |
0.0595 USD |
4,642,533.1714 TRX |
0.0597 USD |
0.0590 USD |
0.0600 USD |
0.0595 USD |
| 2022-09-25 |
0.0600 USD |
503,879.4035 TRX |
0.0598 USD |
0.0596 USD |
0.0603 USD |
0.0597 USD |
| 2022-09-24 |
0.0603 USD |
842,644.1901 TRX |
0.0605 USD |
0.0598 USD |
0.0610 USD |
0.0599 USD |
| 2022-09-23 |
0.0605 USD |
2,674,185.1093 TRX |
0.0602 USD |
0.0593 USD |
0.0612 USD |
0.0605 USD |
| 2022-09-22 |
0.0598 USD |
2,125,336.2700 TRX |
0.0592 USD |
0.0587 USD |
0.0603 USD |
0.0600 USD |
| 2022-09-21 |
0.0601 USD |
3,146,553.7378 TRX |
0.0598 USD |
0.0592 USD |
0.0613 USD |
0.0593 USD |
| 2022-09-20 |
0.0601 USD |
2,141,513.8112 TRX |
0.0603 USD |
0.0595 USD |
0.0607 USD |
0.0596 USD |
| 2022-09-19 |
0.0601 USD |
7,404,824.0197 TRX |
0.0608 USD |
0.0593 USD |
0.0612 USD |
0.0603 USD |
| 2022-09-18 |
0.0612 USD |
4,483,562.2650 TRX |
0.0623 USD |
0.0608 USD |
0.0626 USD |
0.0609 USD |
| 2022-09-17 |
0.0619 USD |
2,227,511.8679 TRX |
0.0614 USD |
0.0614 USD |
0.0623 USD |
0.0621 USD |
| 2022-09-16 |
0.0613 USD |
4,584,140.5207 TRX |
0.0613 USD |
0.0606 USD |
0.0618 USD |
0.0612 USD |
| 2022-09-15 |
0.0613 USD |
3,032,288.2785 TRX |
0.0616 USD |
0.0606 USD |
0.0620 USD |
0.0613 USD |
| 2022-09-14 |
0.0613 USD |
2,971,504.0146 TRX |
0.0607 USD |
0.0606 USD |
0.0617 USD |
0.0614 USD |
| 2022-09-13 |
0.0621 USD |
6,491,858.8316 TRX |
0.0638 USD |
0.0607 USD |
0.0640 USD |
0.0607 USD |
| 2022-09-12 |
0.0639 USD |
993,086.8370 TRX |
0.0643 USD |
0.0631 USD |
0.0648 USD |
0.0635 USD |
| 2022-09-11 |
0.0646 USD |
6,002,753.5794 TRX |
0.0648 USD |
0.0636 USD |
0.0651 USD |
0.0640 USD |
| 2022-09-10 |
0.0638 USD |
2,189,824.2119 TRX |
0.0635 USD |
0.0630 USD |
0.0645 USD |
0.0641 USD |
| 2022-09-09 |
0.0631 USD |
3,366,245.2105 TRX |
0.0613 USD |
0.0612 USD |
0.0638 USD |
0.0635 USD |
| 2022-09-08 |
0.0609 USD |
10,122,023.6024 TRX |
0.0618 USD |
0.0600 USD |
0.0619 USD |
0.0612 USD |
| 2022-09-07 |
0.0615 USD |
2,811,105.7116 TRX |
0.0606 USD |
0.0600 USD |
0.0621 USD |
0.0618 USD |
| 2022-09-06 |
0.0624 USD |
2,540,416.9070 TRX |
0.0630 USD |
0.0605 USD |
0.0640 USD |
0.0610 USD |
| 2022-09-05 |
0.0629 USD |
595,841.1219 TRX |
0.0636 USD |
0.0624 USD |
0.0636 USD |
0.0626 USD |
| 2022-09-04 |
0.0631 USD |
1,209,448.6023 TRX |
0.0632 USD |
0.0625 USD |
0.0636 USD |
0.0633 USD |
| 2022-09-03 |
0.0628 USD |
325,142.8757 TRX |
0.0626 USD |
0.0624 USD |
0.0631 USD |
0.0630 USD |
| 2022-09-02 |
0.0625 USD |
1,325,345.7473 TRX |
0.0633 USD |
0.0623 USD |
0.0636 USD |
0.0626 USD |
| 2022-09-01 |
0.0627 USD |
3,630,954.3097 TRX |
0.0635 USD |
0.0621 USD |
0.0638 USD |
0.0631 USD |
| 2022-08-31 |
0.0644 USD |
6,164,121.0835 TRX |
0.0647 USD |
0.0632 USD |
0.0658 USD |
0.0639 USD |
| 2022-08-30 |
0.0651 USD |
15,230,070.4911 TRX |
0.0635 USD |
0.0629 USD |
0.0670 USD |
0.0646 USD |
| 2022-08-29 |
0.0625 USD |
1,760,149.7749 TRX |
0.0615 USD |
0.0610 USD |
0.0634 USD |
0.0633 USD |
| 2022-08-28 |
0.0628 USD |
818,258.7634 TRX |
0.0628 USD |
0.0622 USD |
0.0632 USD |
0.0623 USD |
| 2022-08-27 |
0.0621 USD |
586,793.1304 TRX |
0.0616 USD |
0.0612 USD |
0.0629 USD |
0.0627 USD |
| 2022-08-26 |
0.0641 USD |
3,283,500.1427 TRX |
0.0654 USD |
0.0615 USD |
0.0656 USD |
0.0616 USD |
| 2022-08-25 |
0.0653 USD |
2,183,013.5204 TRX |
0.0648 USD |
0.0647 USD |
0.0658 USD |
0.0654 USD |
| 2022-08-24 |
0.0655 USD |
3,760,726.3677 TRX |
0.0664 USD |
0.0649 USD |
0.0664 USD |
0.0655 USD |
| 2022-08-23 |
0.0660 USD |
5,460,690.0867 TRX |
0.0657 USD |
0.0649 USD |
0.0668 USD |
0.0661 USD |
| 2022-08-22 |
0.0651 USD |
2,283,890.3947 TRX |
0.0658 USD |
0.0645 USD |
0.0662 USD |
0.0650 USD |
| 2022-08-21 |
0.0656 USD |
1,146,198.2747 TRX |
0.0658 USD |
0.0646 USD |
0.0664 USD |
0.0659 USD |
| 2022-08-20 |
0.0652 USD |
1,220,063.8023 TRX |
0.0640 USD |
0.0640 USD |
0.0658 USD |
0.0653 USD |
| 2022-08-19 |
0.0660 USD |
6,602,498.0549 TRX |
0.0674 USD |
0.0639 USD |
0.0674 USD |
0.0640 USD |
| 2022-08-18 |
0.0679 USD |
4,056,321.3420 TRX |
0.0684 USD |
0.0675 USD |
0.0686 USD |
0.0683 USD |
| 2022-08-17 |
0.0682 USD |
2,958,243.6349 TRX |
0.0697 USD |
0.0680 USD |
0.0709 USD |
0.0683 USD |
| 2022-08-16 |
0.0691 USD |
1,639,401.5906 TRX |
0.0689 USD |
0.0683 USD |
0.0705 USD |
0.0696 USD |
| 2022-08-15 |
0.0691 USD |
4,516,641.5370 TRX |
0.0704 USD |
0.0683 USD |
0.0712 USD |
0.0692 USD |
| 2022-08-14 |
0.0713 USD |
3,030,728.7140 TRX |
0.0699 USD |
0.0695 USD |
0.0724 USD |
0.0703 USD |
| 2022-08-13 |
0.0705 USD |
1,512,584.2803 TRX |
0.0705 USD |
0.0696 USD |
0.0712 USD |
0.0701 USD |
| 2022-08-12 |
0.0701 USD |
3,186,239.4109 TRX |
0.0704 USD |
0.0694 USD |
0.0707 USD |
0.0700 USD |