Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.2699 USD |
16,022.1174 TRX |
0.2688 USD |
0.2688 USD |
0.2720 USD |
0.2720 USD |
| 2025-05-23 |
0.2689 USD |
458,645.1837 TRX |
0.2746 USD |
0.2639 USD |
0.2760 USD |
0.2708 USD |
| 2025-05-22 |
0.2759 USD |
900,644.7732 TRX |
0.2679 USD |
0.2678 USD |
0.2818 USD |
0.2747 USD |
| 2025-05-21 |
0.2707 USD |
126,798.6117 TRX |
0.2685 USD |
0.2684 USD |
0.2728 USD |
0.2725 USD |
| 2025-05-20 |
0.2717 USD |
422,642.7419 TRX |
0.2663 USD |
0.2661 USD |
0.2739 USD |
0.2708 USD |
| 2025-05-19 |
0.2626 USD |
471,199.7071 TRX |
0.2675 USD |
0.2606 USD |
0.2675 USD |
0.2647 USD |
| 2025-05-18 |
0.2716 USD |
384,798.6967 TRX |
0.2695 USD |
0.2650 USD |
0.2743 USD |
0.2656 USD |
| 2025-05-17 |
0.2694 USD |
216,487.4862 TRX |
0.2719 USD |
0.2671 USD |
0.2721 USD |
0.2711 USD |
| 2025-05-16 |
0.2728 USD |
302,435.5783 TRX |
0.2731 USD |
0.2707 USD |
0.2781 USD |
0.2734 USD |
| 2025-05-15 |
0.2716 USD |
155,174.0601 TRX |
0.2752 USD |
0.2676 USD |
0.2761 USD |
0.2743 USD |
| 2025-05-14 |
0.2705 USD |
384,314.6069 TRX |
0.2703 USD |
0.2694 USD |
0.2770 USD |
0.2762 USD |
| 2025-05-13 |
0.2632 USD |
350,255.2216 TRX |
0.2715 USD |
0.2609 USD |
0.2715 USD |
0.2676 USD |
| 2025-05-12 |
0.2738 USD |
972,695.7627 TRX |
0.2660 USD |
0.2635 USD |
0.2799 USD |
0.2708 USD |
| 2025-05-11 |
0.2625 USD |
101,805.6624 TRX |
0.2665 USD |
0.2599 USD |
0.2683 USD |
0.2612 USD |
| 2025-05-10 |
0.2615 USD |
98,092.5611 TRX |
0.2603 USD |
0.2587 USD |
0.2646 USD |
0.2611 USD |
| 2025-05-09 |
0.2619 USD |
831,395.3068 TRX |
0.2570 USD |
0.2543 USD |
0.2660 USD |
0.2616 USD |
| 2025-05-08 |
0.2547 USD |
1,117,917.6747 TRX |
0.2493 USD |
0.2487 USD |
0.2647 USD |
0.2572 USD |
| 2025-05-07 |
0.2484 USD |
615,547.1475 TRX |
0.2455 USD |
0.2440 USD |
0.2482 USD |
0.2482 USD |
| 2025-05-06 |
0.2450 USD |
378,589.7800 TRX |
0.2486 USD |
0.2445 USD |
0.2489 USD |
0.2459 USD |
| 2025-05-05 |
0.2486 USD |
270,471.2909 TRX |
0.2483 USD |
0.2470 USD |
0.2513 USD |
0.2482 USD |
| 2025-05-04 |
0.2487 USD |
151,088.8125 TRX |
0.2456 USD |
0.2456 USD |
0.2491 USD |
0.2479 USD |
| 2025-05-03 |
0.2483 USD |
207,163.4092 TRX |
0.2482 USD |
0.2461 USD |
0.2498 USD |
0.2461 USD |
| 2025-05-02 |
0.2469 USD |
81,708.1777 TRX |
0.2443 USD |
0.2436 USD |
0.2471 USD |
0.2466 USD |
| 2025-05-01 |
0.2476 USD |
108,960.2950 TRX |
0.2476 USD |
0.2454 USD |
0.2495 USD |
0.2455 USD |
| 2025-04-30 |
0.2443 USD |
63,939.0396 TRX |
0.2446 USD |
0.2432 USD |
0.2458 USD |
0.2452 USD |
| 2025-04-29 |
0.2464 USD |
48,929.1995 TRX |
0.2487 USD |
0.2443 USD |
0.2500 USD |
0.2443 USD |
| 2025-04-28 |
0.2459 USD |
369,908.3420 TRX |
0.2452 USD |
0.2437 USD |
0.2481 USD |
0.2481 USD |
| 2025-04-27 |
0.2518 USD |
107,267.0350 TRX |
0.2539 USD |
0.2465 USD |
0.2546 USD |
0.2465 USD |
| 2025-04-26 |
0.2469 USD |
119,396.2682 TRX |
0.2419 USD |
0.2418 USD |
0.2525 USD |
0.2525 USD |
| 2025-04-25 |
0.2425 USD |
375,483.3331 TRX |
0.2459 USD |
0.2408 USD |
0.2459 USD |
0.2416 USD |
| 2025-04-24 |
0.2437 USD |
81,586.3651 TRX |
0.2455 USD |
0.2424 USD |
0.2458 USD |
0.2458 USD |
| 2025-04-23 |
0.2454 USD |
93,502.7936 TRX |
0.2478 USD |
0.2438 USD |
0.2487 USD |
0.2454 USD |
| 2025-04-22 |
0.2471 USD |
177,302.4453 TRX |
0.2463 USD |
0.2438 USD |
0.2484 USD |
0.2465 USD |
| 2025-04-21 |
0.2424 USD |
178,594.5312 TRX |
0.2436 USD |
0.2411 USD |
0.2455 USD |
0.2450 USD |
| 2025-04-20 |
0.2436 USD |
39,695.0251 TRX |
0.2435 USD |
0.2414 USD |
0.2450 USD |
0.2445 USD |
| 2025-04-19 |
0.2416 USD |
65,265.2058 TRX |
0.2399 USD |
0.2399 USD |
0.2432 USD |
0.2414 USD |
| 2025-04-18 |
0.2427 USD |
471,919.4084 TRX |
0.2477 USD |
0.2424 USD |
0.2477 USD |
0.2434 USD |
| 2025-04-17 |
0.2456 USD |
118,536.8938 TRX |
0.2473 USD |
0.2439 USD |
0.2484 USD |
0.2480 USD |
| 2025-04-16 |
0.2535 USD |
34,509.7570 TRX |
0.2505 USD |
0.2498 USD |
0.2551 USD |
0.2551 USD |
| 2025-04-15 |
0.2510 USD |
229,397.6801 TRX |
0.2522 USD |
0.2476 USD |
0.2534 USD |
0.2478 USD |
| 2025-04-14 |
0.2564 USD |
221,382.0474 TRX |
0.2550 USD |
0.2521 USD |
0.2592 USD |
0.2525 USD |
| 2025-04-13 |
0.2526 USD |
855,576.2050 TRX |
0.2457 USD |
0.2457 USD |
0.2542 USD |
0.2530 USD |
| 2025-04-12 |
0.2462 USD |
189,303.4613 TRX |
0.2423 USD |
0.2413 USD |
0.2504 USD |
0.2493 USD |
| 2025-04-11 |
0.2380 USD |
113,051.2916 TRX |
0.2356 USD |
0.2344 USD |
0.2429 USD |
0.2426 USD |
| 2025-04-10 |
0.2423 USD |
732,443.1964 TRX |
0.2385 USD |
0.2347 USD |
0.2438 USD |
0.2355 USD |
| 2025-04-09 |
0.2391 USD |
324,614.9968 TRX |
0.2301 USD |
0.2265 USD |
0.2390 USD |
0.2388 USD |
| 2025-04-08 |
0.2350 USD |
214,403.6897 TRX |
0.2291 USD |
0.2291 USD |
0.2366 USD |
0.2339 USD |
| 2025-04-07 |
0.2251 USD |
470,897.9457 TRX |
0.2299 USD |
0.2150 USD |
0.2320 USD |
0.2287 USD |
| 2025-04-06 |
0.2389 USD |
47,729.2833 TRX |
0.2368 USD |
0.2359 USD |
0.2397 USD |
0.2392 USD |
| 2025-04-05 |
0.2374 USD |
141,302.9514 TRX |
0.2388 USD |
0.2360 USD |
0.2391 USD |
0.2374 USD |