Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0880 USD |
21,271.7663 TRX |
0.0876 USD |
0.0876 USD |
0.0884 USD |
0.0880 USD |
| 2023-10-02 |
0.0891 USD |
1,598,107.7791 TRX |
0.0903 USD |
0.0875 USD |
0.0905 USD |
0.0875 USD |
| 2023-10-01 |
0.0887 USD |
1,284,167.7183 TRX |
0.0887 USD |
0.0880 USD |
0.0893 USD |
0.0888 USD |
| 2023-09-30 |
0.0889 USD |
53,585.3255 TRX |
0.0892 USD |
0.0885 USD |
0.0894 USD |
0.0888 USD |
| 2023-09-29 |
0.0887 USD |
414,330.5254 TRX |
0.0869 USD |
0.0868 USD |
0.0899 USD |
0.0891 USD |
| 2023-09-28 |
0.0860 USD |
384,162.5843 TRX |
0.0855 USD |
0.0845 USD |
0.0867 USD |
0.0867 USD |
| 2023-09-27 |
0.0855 USD |
427,191.0265 TRX |
0.0849 USD |
0.0849 USD |
0.0862 USD |
0.0855 USD |
| 2023-09-26 |
0.0846 USD |
347,266.4350 TRX |
0.0847 USD |
0.0844 USD |
0.0851 USD |
0.0847 USD |
| 2023-09-25 |
0.0842 USD |
206,828.3557 TRX |
0.0836 USD |
0.0834 USD |
0.0846 USD |
0.0844 USD |
| 2023-09-24 |
0.0843 USD |
79,079.5142 TRX |
0.0836 USD |
0.0836 USD |
0.0845 USD |
0.0843 USD |
| 2023-09-23 |
0.0836 USD |
303,273.6588 TRX |
0.0836 USD |
0.0833 USD |
0.0839 USD |
0.0838 USD |
| 2023-09-22 |
0.0836 USD |
159,817.1742 TRX |
0.0831 USD |
0.0830 USD |
0.0843 USD |
0.0835 USD |
| 2023-09-21 |
0.0833 USD |
197,084.2834 TRX |
0.0845 USD |
0.0831 USD |
0.0849 USD |
0.0833 USD |
| 2023-09-20 |
0.0847 USD |
191,073.5013 TRX |
0.0847 USD |
0.0844 USD |
0.0852 USD |
0.0848 USD |
| 2023-09-19 |
0.0846 USD |
402,402.2583 TRX |
0.0840 USD |
0.0838 USD |
0.0849 USD |
0.0847 USD |
| 2023-09-18 |
0.0842 USD |
185,218.9848 TRX |
0.0834 USD |
0.0831 USD |
0.0850 USD |
0.0842 USD |
| 2023-09-17 |
0.0835 USD |
391,149.6796 TRX |
0.0837 USD |
0.0832 USD |
0.0840 USD |
0.0837 USD |
| 2023-09-16 |
0.0838 USD |
549,037.2331 TRX |
0.0842 USD |
0.0834 USD |
0.0847 USD |
0.0836 USD |
| 2023-09-15 |
0.0839 USD |
327,028.3714 TRX |
0.0837 USD |
0.0831 USD |
0.0843 USD |
0.0842 USD |
| 2023-09-14 |
0.0826 USD |
231,459.1844 TRX |
0.0812 USD |
0.0810 USD |
0.0837 USD |
0.0837 USD |
| 2023-09-13 |
0.0808 USD |
140,524.4041 TRX |
0.0809 USD |
0.0804 USD |
0.0812 USD |
0.0809 USD |
| 2023-09-12 |
0.0807 USD |
982,984.1338 TRX |
0.0776 USD |
0.0776 USD |
0.0828 USD |
0.0807 USD |
| 2023-09-11 |
0.0779 USD |
476,505.7019 TRX |
0.0783 USD |
0.0771 USD |
0.0789 USD |
0.0772 USD |
| 2023-09-10 |
0.0783 USD |
781,288.7897 TRX |
0.0792 USD |
0.0779 USD |
0.0792 USD |
0.0783 USD |
| 2023-09-09 |
0.0791 USD |
183,383.8593 TRX |
0.0792 USD |
0.0788 USD |
0.0792 USD |
0.0791 USD |
| 2023-09-08 |
0.0790 USD |
283,202.0941 TRX |
0.0792 USD |
0.0784 USD |
0.0795 USD |
0.0792 USD |
| 2023-09-07 |
0.0790 USD |
2,164,867.1185 TRX |
0.0790 USD |
0.0788 USD |
0.0795 USD |
0.0789 USD |
| 2023-09-06 |
0.0779 USD |
1,150,014.7627 TRX |
0.0776 USD |
0.0774 USD |
0.0786 USD |
0.0786 USD |
| 2023-09-05 |
0.0776 USD |
356,203.7366 TRX |
0.0775 USD |
0.0772 USD |
0.0778 USD |
0.0773 USD |
| 2023-09-04 |
0.0773 USD |
35,190.1877 TRX |
0.0771 USD |
0.0767 USD |
0.0775 USD |
0.0773 USD |
| 2023-09-03 |
0.0770 USD |
87,917.0025 TRX |
0.0770 USD |
0.0767 USD |
0.0772 USD |
0.0770 USD |
| 2023-09-02 |
0.0771 USD |
126,195.2012 TRX |
0.0761 USD |
0.0760 USD |
0.0772 USD |
0.0771 USD |
| 2023-09-01 |
0.0765 USD |
329,407.1076 TRX |
0.0770 USD |
0.0759 USD |
0.0775 USD |
0.0762 USD |
| 2023-08-31 |
0.0762 USD |
260,407.0035 TRX |
0.0757 USD |
0.0754 USD |
0.0770 USD |
0.0768 USD |
| 2023-08-30 |
0.0759 USD |
1,485,047.2690 TRX |
0.0774 USD |
0.0755 USD |
0.0774 USD |
0.0755 USD |
| 2023-08-29 |
0.0774 USD |
659,729.3035 TRX |
0.0764 USD |
0.0760 USD |
0.0781 USD |
0.0773 USD |
| 2023-08-28 |
0.0766 USD |
175,826.6457 TRX |
0.0775 USD |
0.0764 USD |
0.0777 USD |
0.0764 USD |
| 2023-08-27 |
0.0775 USD |
9,776.0717 TRX |
0.0776 USD |
0.0772 USD |
0.0777 USD |
0.0775 USD |
| 2023-08-26 |
0.0776 USD |
63,207.3321 TRX |
0.0772 USD |
0.0772 USD |
0.0777 USD |
0.0776 USD |
| 2023-08-25 |
0.0767 USD |
368,331.1991 TRX |
0.0768 USD |
0.0762 USD |
0.0775 USD |
0.0768 USD |
| 2023-08-24 |
0.0774 USD |
267,925.9762 TRX |
0.0777 USD |
0.0766 USD |
0.0780 USD |
0.0767 USD |
| 2023-08-23 |
0.0779 USD |
5,113,388.1222 TRX |
0.0757 USD |
0.0756 USD |
0.0784 USD |
0.0777 USD |
| 2023-08-22 |
0.0750 USD |
49,153.6309 TRX |
0.0752 USD |
0.0746 USD |
0.0753 USD |
0.0752 USD |
| 2023-08-21 |
0.0752 USD |
1,144,944.9253 TRX |
0.0759 USD |
0.0743 USD |
0.0763 USD |
0.0753 USD |
| 2023-08-20 |
0.0757 USD |
622,203.8011 TRX |
0.0743 USD |
0.0741 USD |
0.0764 USD |
0.0761 USD |
| 2023-08-19 |
0.0737 USD |
253,798.2795 TRX |
0.0730 USD |
0.0730 USD |
0.0741 USD |
0.0740 USD |
| 2023-08-18 |
0.0728 USD |
1,795,283.3298 TRX |
0.0730 USD |
0.0720 USD |
0.0735 USD |
0.0730 USD |
| 2023-08-17 |
0.0734 USD |
3,256,875.3636 TRX |
0.0747 USD |
0.0706 USD |
0.0755 USD |
0.0721 USD |
| 2023-08-16 |
0.0754 USD |
1,537,446.6263 TRX |
0.0764 USD |
0.0741 USD |
0.0768 USD |
0.0749 USD |
| 2023-08-15 |
0.0766 USD |
2,164,182.2064 TRX |
0.0775 USD |
0.0761 USD |
0.0775 USD |
0.0766 USD |