Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-08 |
0.1227 USD |
410,462.8698 TRX |
0.1206 USD |
0.1206 USD |
0.1237 USD |
0.1229 USD |
| 2024-04-07 |
0.1204 USD |
145,927.3621 TRX |
0.1197 USD |
0.1197 USD |
0.1209 USD |
0.1202 USD |
| 2024-04-06 |
0.1186 USD |
69,463.9815 TRX |
0.1178 USD |
0.1178 USD |
0.1196 USD |
0.1195 USD |
| 2024-04-05 |
0.1184 USD |
374,360.5665 TRX |
0.1195 USD |
0.1173 USD |
0.1195 USD |
0.1179 USD |
| 2024-04-04 |
0.1181 USD |
239,741.1867 TRX |
0.1171 USD |
0.1169 USD |
0.1196 USD |
0.1195 USD |
| 2024-04-03 |
0.1172 USD |
288,163.3900 TRX |
0.1166 USD |
0.1157 USD |
0.1185 USD |
0.1170 USD |
| 2024-04-02 |
0.1173 USD |
885,574.3294 TRX |
0.1205 USD |
0.1159 USD |
0.1205 USD |
0.1166 USD |
| 2024-04-01 |
0.1216 USD |
439,091.5163 TRX |
0.1230 USD |
0.1200 USD |
0.1234 USD |
0.1201 USD |
| 2024-03-31 |
0.1225 USD |
1,529,644.3868 TRX |
0.1226 USD |
0.1220 USD |
0.1236 USD |
0.1234 USD |
| 2024-03-30 |
0.1222 USD |
2,916,323.7870 TRX |
0.1200 USD |
0.1198 USD |
0.1228 USD |
0.1227 USD |
| 2024-03-29 |
0.1205 USD |
303,484.5611 TRX |
0.1205 USD |
0.1196 USD |
0.1215 USD |
0.1200 USD |
| 2024-03-28 |
0.1198 USD |
166,408.1579 TRX |
0.1194 USD |
0.1191 USD |
0.1207 USD |
0.1204 USD |
| 2024-03-27 |
0.1199 USD |
576,292.4527 TRX |
0.1209 USD |
0.1190 USD |
0.1216 USD |
0.1194 USD |
| 2024-03-26 |
0.1214 USD |
1,574,370.0143 TRX |
0.1204 USD |
0.1204 USD |
0.1224 USD |
0.1209 USD |
| 2024-03-25 |
0.1199 USD |
704,117.6539 TRX |
0.1202 USD |
0.1174 USD |
0.1211 USD |
0.1201 USD |
| 2024-03-24 |
0.1194 USD |
390,308.2748 TRX |
0.1184 USD |
0.1167 USD |
0.1207 USD |
0.1192 USD |
| 2024-03-23 |
0.1179 USD |
255,018.4873 TRX |
0.1174 USD |
0.1163 USD |
0.1193 USD |
0.1193 USD |
| 2024-03-22 |
0.1190 USD |
388,196.2470 TRX |
0.1216 USD |
0.1150 USD |
0.1218 USD |
0.1153 USD |
| 2024-03-21 |
0.1215 USD |
852,981.8291 TRX |
0.1210 USD |
0.1204 USD |
0.1222 USD |
0.1207 USD |
| 2024-03-20 |
0.1161 USD |
925,333.4938 TRX |
0.1134 USD |
0.1105 USD |
0.1202 USD |
0.1202 USD |
| 2024-03-19 |
0.1187 USD |
2,771,622.6089 TRX |
0.1243 USD |
0.1120 USD |
0.1246 USD |
0.1120 USD |
| 2024-03-18 |
0.1242 USD |
672,222.8734 TRX |
0.1262 USD |
0.1228 USD |
0.1267 USD |
0.1236 USD |
| 2024-03-17 |
0.1252 USD |
1,459,624.6858 TRX |
0.1253 USD |
0.1240 USD |
0.1266 USD |
0.1264 USD |
| 2024-03-16 |
0.1260 USD |
676,351.1907 TRX |
0.1265 USD |
0.1252 USD |
0.1275 USD |
0.1254 USD |
| 2024-03-15 |
0.1266 USD |
1,910,221.7703 TRX |
0.1292 USD |
0.1252 USD |
0.1295 USD |
0.1253 USD |
| 2024-03-14 |
0.1295 USD |
2,015,609.1372 TRX |
0.1320 USD |
0.1275 USD |
0.1321 USD |
0.1288 USD |
| 2024-03-13 |
0.1317 USD |
493,196.4081 TRX |
0.1312 USD |
0.1309 USD |
0.1323 USD |
0.1317 USD |
| 2024-03-12 |
0.1318 USD |
2,022,570.2397 TRX |
0.1336 USD |
0.1298 USD |
0.1340 USD |
0.1309 USD |
| 2024-03-11 |
0.1327 USD |
3,787,942.7988 TRX |
0.1339 USD |
0.1318 USD |
0.1341 USD |
0.1324 USD |
| 2024-03-10 |
0.1348 USD |
643,036.2442 TRX |
0.1356 USD |
0.1335 USD |
0.1361 USD |
0.1337 USD |
| 2024-03-09 |
0.1362 USD |
314,693.2924 TRX |
0.1364 USD |
0.1354 USD |
0.1370 USD |
0.1358 USD |
| 2024-03-08 |
0.1369 USD |
1,292,002.7762 TRX |
0.1371 USD |
0.1358 USD |
0.1376 USD |
0.1363 USD |
| 2024-03-07 |
0.1369 USD |
3,491,454.9092 TRX |
0.1376 USD |
0.1363 USD |
0.1380 USD |
0.1371 USD |
| 2024-03-06 |
0.1369 USD |
2,850,308.0017 TRX |
0.1360 USD |
0.1353 USD |
0.1384 USD |
0.1377 USD |
| 2024-03-05 |
0.1393 USD |
1,218,634.8122 TRX |
0.1399 USD |
0.1378 USD |
0.1401 USD |
0.1381 USD |
| 2024-03-04 |
0.1406 USD |
3,247,841.3446 TRX |
0.1406 USD |
0.1396 USD |
0.1414 USD |
0.1402 USD |
| 2024-03-03 |
0.1402 USD |
959,820.9104 TRX |
0.1412 USD |
0.1392 USD |
0.1412 USD |
0.1407 USD |
| 2024-03-02 |
0.1406 USD |
534,794.1937 TRX |
0.1417 USD |
0.1401 USD |
0.1417 USD |
0.1408 USD |
| 2024-03-01 |
0.1407 USD |
1,281,420.8687 TRX |
0.1405 USD |
0.1402 USD |
0.1414 USD |
0.1408 USD |
| 2024-02-29 |
0.1423 USD |
1,437,710.5025 TRX |
0.1422 USD |
0.1407 USD |
0.1437 USD |
0.1412 USD |
| 2024-02-28 |
0.1426 USD |
4,200,833.3011 TRX |
0.1429 USD |
0.1392 USD |
0.1438 USD |
0.1417 USD |
| 2024-02-27 |
0.1404 USD |
3,003,841.5539 TRX |
0.1398 USD |
0.1396 USD |
0.1420 USD |
0.1420 USD |
| 2024-02-26 |
0.1387 USD |
4,327,906.5463 TRX |
0.1376 USD |
0.1374 USD |
0.1398 USD |
0.1397 USD |
| 2024-02-25 |
0.1377 USD |
500,038.7712 TRX |
0.1377 USD |
0.1374 USD |
0.1380 USD |
0.1376 USD |
| 2024-02-24 |
0.1377 USD |
571,912.4842 TRX |
0.1381 USD |
0.1370 USD |
0.1383 USD |
0.1374 USD |
| 2024-02-23 |
0.1387 USD |
929,375.7043 TRX |
0.1390 USD |
0.1376 USD |
0.1393 USD |
0.1385 USD |
| 2024-02-22 |
0.1396 USD |
998,245.7604 TRX |
0.1395 USD |
0.1386 USD |
0.1401 USD |
0.1390 USD |
| 2024-02-21 |
0.1394 USD |
1,628,984.7034 TRX |
0.1391 USD |
0.1386 USD |
0.1403 USD |
0.1394 USD |
| 2024-02-20 |
0.1374 USD |
2,017,939.4121 TRX |
0.1365 USD |
0.1358 USD |
0.1387 USD |
0.1387 USD |
| 2024-02-19 |
0.1360 USD |
716,849.7091 TRX |
0.1350 USD |
0.1350 USD |
0.1365 USD |
0.1363 USD |