Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.0628 USD |
7,084,732.4758 TRX |
0.0619 USD |
0.0617 USD |
0.0637 USD |
0.0632 USD |
| 2022-04-26 |
0.0638 USD |
9,176,270.3307 TRX |
0.0653 USD |
0.0617 USD |
0.0657 USD |
0.0623 USD |
| 2022-04-25 |
0.0639 USD |
12,854,753.5302 TRX |
0.0657 USD |
0.0618 USD |
0.0658 USD |
0.0648 USD |
| 2022-04-24 |
0.0663 USD |
11,769,086.9572 TRX |
0.0676 USD |
0.0647 USD |
0.0680 USD |
0.0664 USD |
| 2022-04-23 |
0.0679 USD |
7,806,166.3966 TRX |
0.0667 USD |
0.0665 USD |
0.0693 USD |
0.0678 USD |
| 2022-04-22 |
0.0684 USD |
26,572,636.2720 TRX |
0.0711 USD |
0.0663 USD |
0.0724 USD |
0.0677 USD |
| 2022-04-21 |
0.0705 USD |
56,678,888.3148 TRX |
0.0626 USD |
0.0625 USD |
0.0748 USD |
0.0722 USD |
| 2022-04-20 |
0.0629 USD |
5,454,137.4544 TRX |
0.0631 USD |
0.0619 USD |
0.0635 USD |
0.0624 USD |
| 2022-04-19 |
0.0619 USD |
9,054,971.0930 TRX |
0.0615 USD |
0.0612 USD |
0.0637 USD |
0.0633 USD |
| 2022-04-18 |
0.0603 USD |
6,120,808.4760 TRX |
0.0601 USD |
0.0589 USD |
0.0617 USD |
0.0615 USD |
| 2022-04-17 |
0.0620 USD |
3,896,266.9737 TRX |
0.0619 USD |
0.0611 USD |
0.0629 USD |
0.0615 USD |
| 2022-04-16 |
0.0619 USD |
3,318,168.8724 TRX |
0.0618 USD |
0.0610 USD |
0.0623 USD |
0.0621 USD |
| 2022-04-15 |
0.0615 USD |
5,219,913.9471 TRX |
0.0602 USD |
0.0599 USD |
0.0622 USD |
0.0621 USD |
| 2022-04-14 |
0.0609 USD |
8,956,967.8333 TRX |
0.0615 USD |
0.0594 USD |
0.0621 USD |
0.0601 USD |
| 2022-04-13 |
0.0612 USD |
3,662,747.4591 TRX |
0.0599 USD |
0.0594 USD |
0.0613 USD |
0.0613 USD |
| 2022-04-12 |
0.0591 USD |
7,820,527.1312 TRX |
0.0583 USD |
0.0579 USD |
0.0605 USD |
0.0596 USD |
| 2022-04-11 |
0.0601 USD |
16,127,759.5652 TRX |
0.0624 USD |
0.0580 USD |
0.0626 USD |
0.0580 USD |
| 2022-04-10 |
0.0638 USD |
6,713,253.4443 TRX |
0.0639 USD |
0.0629 USD |
0.0644 USD |
0.0633 USD |
| 2022-04-09 |
0.0631 USD |
4,799,325.2519 TRX |
0.0626 USD |
0.0623 USD |
0.0639 USD |
0.0638 USD |
| 2022-04-08 |
0.0624 USD |
12,071,726.6493 TRX |
0.0643 USD |
0.0622 USD |
0.0652 USD |
0.0625 USD |
| 2022-04-07 |
0.0639 USD |
8,855,335.7228 TRX |
0.0631 USD |
0.0627 USD |
0.0648 USD |
0.0643 USD |
| 2022-04-06 |
0.0659 USD |
13,618,199.9548 TRX |
0.0692 USD |
0.0636 USD |
0.0693 USD |
0.0644 USD |
| 2022-04-05 |
0.0701 USD |
5,099,466.7204 TRX |
0.0707 USD |
0.0694 USD |
0.0718 USD |
0.0699 USD |
| 2022-04-04 |
0.0707 USD |
5,685,472.1322 TRX |
0.0731 USD |
0.0688 USD |
0.0731 USD |
0.0706 USD |
| 2022-04-03 |
0.0728 USD |
5,668,127.3576 TRX |
0.0732 USD |
0.0721 USD |
0.0737 USD |
0.0730 USD |
| 2022-04-02 |
0.0752 USD |
9,263,341.8173 TRX |
0.0750 USD |
0.0729 USD |
0.0764 USD |
0.0739 USD |
| 2022-04-01 |
0.0733 USD |
8,876,072.6998 TRX |
0.0739 USD |
0.0714 USD |
0.0751 USD |
0.0747 USD |
| 2022-03-31 |
0.0760 USD |
26,272,892.8001 TRX |
0.0733 USD |
0.0733 USD |
0.0795 USD |
0.0737 USD |
| 2022-03-30 |
0.0710 USD |
24,240,297.5439 TRX |
0.0694 USD |
0.0675 USD |
0.0744 USD |
0.0718 USD |
| 2022-03-29 |
0.0709 USD |
13,993,578.8234 TRX |
0.0692 USD |
0.0687 USD |
0.0724 USD |
0.0688 USD |
| 2022-03-28 |
0.0706 USD |
12,261,700.0672 TRX |
0.0690 USD |
0.0686 USD |
0.0719 USD |
0.0705 USD |
| 2022-03-27 |
0.0678 USD |
4,636,131.2823 TRX |
0.0663 USD |
0.0658 USD |
0.0696 USD |
0.0689 USD |
| 2022-03-26 |
0.0655 USD |
7,234,304.5080 TRX |
0.0644 USD |
0.0639 USD |
0.0658 USD |
0.0655 USD |
| 2022-03-25 |
0.0652 USD |
6,385,611.8440 TRX |
0.0657 USD |
0.0639 USD |
0.0666 USD |
0.0645 USD |
| 2022-03-24 |
0.0649 USD |
5,093,870.2250 TRX |
0.0643 USD |
0.0638 USD |
0.0659 USD |
0.0656 USD |
| 2022-03-23 |
0.0642 USD |
7,507,713.0802 TRX |
0.0634 USD |
0.0632 USD |
0.0649 USD |
0.0643 USD |
| 2022-03-22 |
0.0631 USD |
12,906,423.4195 TRX |
0.0618 USD |
0.0616 USD |
0.0639 USD |
0.0633 USD |
| 2022-03-21 |
0.0614 USD |
5,168,700.9523 TRX |
0.0616 USD |
0.0608 USD |
0.0619 USD |
0.0618 USD |
| 2022-03-20 |
0.0616 USD |
4,679,984.5406 TRX |
0.0619 USD |
0.0608 USD |
0.0625 USD |
0.0617 USD |
| 2022-03-19 |
0.0618 USD |
3,333,126.8548 TRX |
0.0617 USD |
0.0613 USD |
0.0622 USD |
0.0621 USD |
| 2022-03-18 |
0.0607 USD |
4,071,788.2993 TRX |
0.0608 USD |
0.0601 USD |
0.0615 USD |
0.0615 USD |
| 2022-03-17 |
0.0608 USD |
8,841,981.6365 TRX |
0.0612 USD |
0.0606 USD |
0.0612 USD |
0.0608 USD |
| 2022-03-16 |
0.0606 USD |
9,643,160.0561 TRX |
0.0606 USD |
0.0595 USD |
0.0616 USD |
0.0609 USD |
| 2022-03-15 |
0.0601 USD |
8,500,678.6508 TRX |
0.0601 USD |
0.0596 USD |
0.0607 USD |
0.0605 USD |
| 2022-03-14 |
0.0601 USD |
5,402,078.1781 TRX |
0.0593 USD |
0.0589 USD |
0.0605 USD |
0.0602 USD |
| 2022-03-13 |
0.0597 USD |
1,838,110.5830 TRX |
0.0597 USD |
0.0593 USD |
0.0603 USD |
0.0597 USD |
| 2022-03-12 |
0.0598 USD |
2,634,105.2140 TRX |
0.0603 USD |
0.0596 USD |
0.0607 USD |
0.0597 USD |
| 2022-03-11 |
0.0600 USD |
5,418,715.3399 TRX |
0.0598 USD |
0.0590 USD |
0.0609 USD |
0.0603 USD |
| 2022-03-10 |
0.0591 USD |
15,107,209.6701 TRX |
0.0608 USD |
0.0579 USD |
0.0609 USD |
0.0597 USD |
| 2022-03-09 |
0.0608 USD |
7,375,984.0719 TRX |
0.0606 USD |
0.0604 USD |
0.0626 USD |
0.0608 USD |