Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-12 |
0.0536 USD |
7,569,458.4058 TRX |
0.0540 USD |
0.0520 USD |
0.0540 USD |
0.0536 USD |
| 2022-12-11 |
0.0545 USD |
683,551.0290 TRX |
0.0549 USD |
0.0539 USD |
0.0550 USD |
0.0541 USD |
| 2022-12-10 |
0.0548 USD |
1,635,590.5591 TRX |
0.0547 USD |
0.0547 USD |
0.0558 USD |
0.0548 USD |
| 2022-12-09 |
0.0550 USD |
2,783,860.0421 TRX |
0.0546 USD |
0.0544 USD |
0.0552 USD |
0.0547 USD |
| 2022-12-08 |
0.0537 USD |
1,956,454.7437 TRX |
0.0531 USD |
0.0530 USD |
0.0544 USD |
0.0544 USD |
| 2022-12-07 |
0.0531 USD |
981,733.4011 TRX |
0.0537 USD |
0.0525 USD |
0.0537 USD |
0.0531 USD |
| 2022-12-06 |
0.0531 USD |
1,627,917.0396 TRX |
0.0534 USD |
0.0526 USD |
0.0535 USD |
0.0534 USD |
| 2022-12-05 |
0.0535 USD |
669,397.1390 TRX |
0.0531 USD |
0.0530 USD |
0.0538 USD |
0.0534 USD |
| 2022-12-04 |
0.0532 USD |
1,373,935.7867 TRX |
0.0537 USD |
0.0530 USD |
0.0542 USD |
0.0531 USD |
| 2022-12-03 |
0.0539 USD |
360,802.1693 TRX |
0.0545 USD |
0.0538 USD |
0.0546 USD |
0.0539 USD |
| 2022-12-02 |
0.0542 USD |
810,861.3224 TRX |
0.0542 USD |
0.0538 USD |
0.0545 USD |
0.0543 USD |
| 2022-12-01 |
0.0541 USD |
685,848.2908 TRX |
0.0547 USD |
0.0540 USD |
0.0551 USD |
0.0541 USD |
| 2022-11-30 |
0.0541 USD |
1,180,797.9017 TRX |
0.0534 USD |
0.0533 USD |
0.0546 USD |
0.0545 USD |
| 2022-11-29 |
0.0539 USD |
1,689,233.6342 TRX |
0.0530 USD |
0.0528 USD |
0.0546 USD |
0.0535 USD |
| 2022-11-28 |
0.0529 USD |
2,048,974.7891 TRX |
0.0533 USD |
0.0519 USD |
0.0540 USD |
0.0531 USD |
| 2022-11-27 |
0.0541 USD |
1,329,996.9040 TRX |
0.0528 USD |
0.0528 USD |
0.0542 USD |
0.0539 USD |
| 2022-11-26 |
0.0529 USD |
1,395,746.2322 TRX |
0.0530 USD |
0.0524 USD |
0.0537 USD |
0.0528 USD |
| 2022-11-25 |
0.0526 USD |
1,970,017.6598 TRX |
0.0528 USD |
0.0520 USD |
0.0534 USD |
0.0529 USD |
| 2022-11-24 |
0.0530 USD |
3,341,431.3338 TRX |
0.0518 USD |
0.0514 USD |
0.0538 USD |
0.0530 USD |
| 2022-11-23 |
0.0512 USD |
1,664,445.2423 TRX |
0.0507 USD |
0.0502 USD |
0.0519 USD |
0.0515 USD |
| 2022-11-22 |
0.0502 USD |
8,687,057.2945 TRX |
0.0515 USD |
0.0488 USD |
0.0525 USD |
0.0503 USD |
| 2022-11-21 |
0.0511 USD |
4,649,799.3338 TRX |
0.0501 USD |
0.0492 USD |
0.0515 USD |
0.0511 USD |
| 2022-11-20 |
0.0505 USD |
838,267.8251 TRX |
0.0522 USD |
0.0503 USD |
0.0524 USD |
0.0505 USD |
| 2022-11-19 |
0.0522 USD |
1,947,228.5182 TRX |
0.0506 USD |
0.0505 USD |
0.0527 USD |
0.0522 USD |
| 2022-11-18 |
0.0507 USD |
794,185.5666 TRX |
0.0501 USD |
0.0501 USD |
0.0510 USD |
0.0505 USD |
| 2022-11-17 |
0.0500 USD |
1,113,042.5070 TRX |
0.0501 USD |
0.0488 USD |
0.0504 USD |
0.0501 USD |
| 2022-11-16 |
0.0508 USD |
2,238,018.4874 TRX |
0.0507 USD |
0.0495 USD |
0.0516 USD |
0.0497 USD |
| 2022-11-15 |
0.0507 USD |
5,174,078.6899 TRX |
0.0502 USD |
0.0493 USD |
0.0519 USD |
0.0507 USD |
| 2022-11-14 |
0.0486 USD |
18,504,431.7701 TRX |
0.0510 USD |
0.0453 USD |
0.0530 USD |
0.0503 USD |
| 2022-11-13 |
0.0508 USD |
10,512,580.8982 TRX |
0.0551 USD |
0.0504 USD |
0.0563 USD |
0.0509 USD |
| 2022-11-12 |
0.0547 USD |
5,244,588.0704 TRX |
0.0560 USD |
0.0529 USD |
0.0561 USD |
0.0552 USD |
| 2022-11-11 |
0.0565 USD |
15,555,793.0429 TRX |
0.0577 USD |
0.0541 USD |
0.0582 USD |
0.0552 USD |
| 2022-11-10 |
0.0571 USD |
15,635,502.3004 TRX |
0.0532 USD |
0.0525 USD |
0.0625 USD |
0.0573 USD |
| 2022-11-09 |
0.0541 USD |
22,901,406.2697 TRX |
0.0588 USD |
0.0536 USD |
0.0661 USD |
0.0538 USD |
| 2022-11-08 |
0.0605 USD |
14,132,821.9832 TRX |
0.0623 USD |
0.0557 USD |
0.0632 USD |
0.0584 USD |
| 2022-11-07 |
0.0624 USD |
1,720,056.1561 TRX |
0.0627 USD |
0.0620 USD |
0.0631 USD |
0.0624 USD |
| 2022-11-06 |
0.0644 USD |
1,904,726.9299 TRX |
0.0637 USD |
0.0634 USD |
0.0654 USD |
0.0637 USD |
| 2022-11-05 |
0.0639 USD |
3,725,859.6671 TRX |
0.0639 USD |
0.0633 USD |
0.0648 USD |
0.0635 USD |
| 2022-11-04 |
0.0637 USD |
3,653,178.3075 TRX |
0.0618 USD |
0.0616 USD |
0.0638 USD |
0.0636 USD |
| 2022-11-03 |
0.0621 USD |
1,240,903.8013 TRX |
0.0616 USD |
0.0615 USD |
0.0625 USD |
0.0619 USD |
| 2022-11-02 |
0.0623 USD |
2,460,063.2600 TRX |
0.0628 USD |
0.0614 USD |
0.0632 USD |
0.0616 USD |
| 2022-11-01 |
0.0630 USD |
971,788.5593 TRX |
0.0633 USD |
0.0626 USD |
0.0635 USD |
0.0629 USD |
| 2022-10-31 |
0.0631 USD |
1,652,761.3927 TRX |
0.0631 USD |
0.0624 USD |
0.0634 USD |
0.0631 USD |
| 2022-10-30 |
0.0643 USD |
2,022,439.0030 TRX |
0.0644 USD |
0.0630 USD |
0.0649 USD |
0.0632 USD |
| 2022-10-29 |
0.0641 USD |
1,684,681.1999 TRX |
0.0635 USD |
0.0635 USD |
0.0646 USD |
0.0644 USD |
| 2022-10-28 |
0.0637 USD |
1,124,368.5228 TRX |
0.0630 USD |
0.0626 USD |
0.0638 USD |
0.0637 USD |
| 2022-10-27 |
0.0631 USD |
1,604,308.6525 TRX |
0.0634 USD |
0.0628 USD |
0.0642 USD |
0.0631 USD |
| 2022-10-26 |
0.0629 USD |
3,025,038.2499 TRX |
0.0625 USD |
0.0624 USD |
0.0638 USD |
0.0636 USD |
| 2022-10-25 |
0.0625 USD |
1,817,796.6918 TRX |
0.0613 USD |
0.0612 USD |
0.0630 USD |
0.0625 USD |
| 2022-10-24 |
0.0616 USD |
1,100,337.8481 TRX |
0.0620 USD |
0.0613 USD |
0.0621 USD |
0.0617 USD |