Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-06 |
0.3446 USD |
1,195,684.8664 TRX |
0.3449 USD |
0.3422 USD |
0.3472 USD |
0.3461 USD |
| 2026-05-05 |
0.3446 USD |
1,584,852.1630 TRX |
0.3417 USD |
0.3379 USD |
0.3453 USD |
0.3449 USD |
| 2026-05-04 |
0.3405 USD |
3,438,034.3491 TRX |
0.3388 USD |
0.3372 USD |
0.3422 USD |
0.3400 USD |
| 2026-05-03 |
0.3384 USD |
739,581.6012 TRX |
0.3304 USD |
0.3294 USD |
0.3433 USD |
0.3379 USD |
| 2026-05-02 |
0.3304 USD |
128,754.3164 TRX |
0.3263 USD |
0.3263 USD |
0.3331 USD |
0.3299 USD |
| 2026-05-01 |
0.3261 USD |
54,060.5406 TRX |
0.3272 USD |
0.3254 USD |
0.3272 USD |
0.3266 USD |
| 2026-04-30 |
0.3257 USD |
11,971.1319 TRX |
0.3241 USD |
0.3241 USD |
0.3269 USD |
0.3265 USD |
| 2026-04-29 |
0.3223 USD |
295,446.9402 TRX |
0.3227 USD |
0.3216 USD |
0.3240 USD |
0.3237 USD |
| 2026-04-28 |
0.3233 USD |
2,085,035.6663 TRX |
0.3256 USD |
0.3226 USD |
0.3256 USD |
0.3229 USD |
| 2026-04-27 |
0.3244 USD |
717,682.5242 TRX |
0.3234 USD |
0.3232 USD |
0.3261 USD |
0.3257 USD |
| 2026-04-26 |
0.3227 USD |
5,195,906.1590 TRX |
0.3241 USD |
0.3220 USD |
0.3242 USD |
0.3236 USD |
| 2026-04-25 |
0.3228 USD |
231,834.5852 TRX |
0.3233 USD |
0.3216 USD |
0.3246 USD |
0.3243 USD |
| 2026-04-24 |
0.3244 USD |
2,240,502.5735 TRX |
0.3284 USD |
0.3200 USD |
0.3289 USD |
0.3241 USD |
| 2026-04-23 |
0.3285 USD |
958,799.3996 TRX |
0.3294 USD |
0.3266 USD |
0.3300 USD |
0.3293 USD |
| 2026-04-22 |
0.3311 USD |
380,142.6655 TRX |
0.3335 USD |
0.3278 USD |
0.3347 USD |
0.3300 USD |
| 2026-04-21 |
0.3304 USD |
277,802.3810 TRX |
0.3286 USD |
0.3284 USD |
0.3353 USD |
0.3335 USD |
| 2026-04-20 |
0.3294 USD |
473,321.7168 TRX |
0.3291 USD |
0.3269 USD |
0.3326 USD |
0.3291 USD |
| 2026-04-19 |
0.3310 USD |
2,301,848.1058 TRX |
0.3291 USD |
0.3273 USD |
0.3365 USD |
0.3286 USD |
| 2026-04-18 |
0.3283 USD |
163,232.6603 TRX |
0.3280 USD |
0.3263 USD |
0.3301 USD |
0.3293 USD |
| 2026-04-17 |
0.3254 USD |
733,688.0281 TRX |
0.3268 USD |
0.3234 USD |
0.3277 USD |
0.3275 USD |
| 2026-04-16 |
0.3269 USD |
2,097,170.7675 TRX |
0.3268 USD |
0.3250 USD |
0.3279 USD |
0.3273 USD |
| 2026-04-15 |
0.3272 USD |
437,266.1985 TRX |
0.3239 USD |
0.3220 USD |
0.3285 USD |
0.3268 USD |
| 2026-04-14 |
0.3229 USD |
1,767,476.5998 TRX |
0.3205 USD |
0.3204 USD |
0.3237 USD |
0.3232 USD |
| 2026-04-13 |
0.3207 USD |
771,708.7511 TRX |
0.3210 USD |
0.3197 USD |
0.3222 USD |
0.3205 USD |
| 2026-04-12 |
0.3220 USD |
77,507.0265 TRX |
0.3191 USD |
0.3187 USD |
0.3227 USD |
0.3220 USD |
| 2026-04-11 |
0.3182 USD |
161,011.4741 TRX |
0.3190 USD |
0.3175 USD |
0.3201 USD |
0.3195 USD |
| 2026-04-10 |
0.3189 USD |
855,558.8236 TRX |
0.3205 USD |
0.3176 USD |
0.3206 USD |
0.3191 USD |
| 2026-04-09 |
0.3200 USD |
831,546.5850 TRX |
0.3167 USD |
0.3167 USD |
0.3214 USD |
0.3203 USD |
| 2026-04-08 |
0.3177 USD |
75,610.5462 TRX |
0.3149 USD |
0.3147 USD |
0.3179 USD |
0.3176 USD |
| 2026-04-07 |
0.3156 USD |
423,175.3586 TRX |
0.3164 USD |
0.3132 USD |
0.3164 USD |
0.3155 USD |
| 2026-04-06 |
0.3173 USD |
248,015.7265 TRX |
0.3183 USD |
0.3154 USD |
0.3183 USD |
0.3159 USD |
| 2026-04-05 |
0.3179 USD |
164,938.9302 TRX |
0.3174 USD |
0.3172 USD |
0.3196 USD |
0.3189 USD |
| 2026-04-04 |
0.3167 USD |
27,280.7933 TRX |
0.3154 USD |
0.3154 USD |
0.3176 USD |
0.3172 USD |
| 2026-04-03 |
0.3143 USD |
26,234.7982 TRX |
0.3146 USD |
0.3130 USD |
0.3151 USD |
0.3151 USD |
| 2026-04-02 |
0.3149 USD |
171,979.1235 TRX |
0.3156 USD |
0.3135 USD |
0.3165 USD |
0.3151 USD |
| 2026-04-01 |
0.3154 USD |
399,773.3877 TRX |
0.3133 USD |
0.3133 USD |
0.3165 USD |
0.3156 USD |
| 2026-03-31 |
0.3150 USD |
86,921.8801 TRX |
0.3190 USD |
0.3108 USD |
0.3215 USD |
0.3134 USD |
| 2026-03-30 |
0.3211 USD |
531,491.4061 TRX |
0.3216 USD |
0.3166 USD |
0.3240 USD |
0.3200 USD |
| 2026-03-29 |
0.3219 USD |
259,889.5414 TRX |
0.3174 USD |
0.3151 USD |
0.3245 USD |
0.3216 USD |
| 2026-03-28 |
0.3166 USD |
60,821.2037 TRX |
0.3102 USD |
0.3097 USD |
0.3182 USD |
0.3162 USD |
| 2026-03-27 |
0.3139 USD |
268,684.6423 TRX |
0.3116 USD |
0.3079 USD |
0.3171 USD |
0.3104 USD |
| 2026-03-26 |
0.3119 USD |
424,377.8744 TRX |
0.3144 USD |
0.3090 USD |
0.3161 USD |
0.3113 USD |
| 2026-03-25 |
0.3080 USD |
141,175.6607 TRX |
0.3058 USD |
0.3058 USD |
0.3160 USD |
0.3160 USD |
| 2026-03-24 |
0.3099 USD |
37,468.6426 TRX |
0.3084 USD |
0.3061 USD |
0.3119 USD |
0.3061 USD |
| 2026-03-23 |
0.3088 USD |
523,845.3365 TRX |
0.3101 USD |
0.3035 USD |
0.3119 USD |
0.3068 USD |
| 2026-03-22 |
0.3138 USD |
412,784.3815 TRX |
0.3110 USD |
0.3082 USD |
0.3188 USD |
0.3105 USD |
| 2026-03-21 |
0.3100 USD |
271,701.4315 TRX |
0.3092 USD |
0.3078 USD |
0.3133 USD |
0.3133 USD |
| 2026-03-20 |
0.3073 USD |
131,904.6666 TRX |
0.3044 USD |
0.3030 USD |
0.3108 USD |
0.3108 USD |
| 2026-03-19 |
0.3017 USD |
73,056.0923 TRX |
0.3050 USD |
0.2991 USD |
0.3050 USD |
0.3032 USD |
| 2026-03-18 |
0.3016 USD |
62,474.0419 TRX |
0.3076 USD |
0.2993 USD |
0.3090 USD |
0.3045 USD |