Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-18 |
0.1352 USD |
1,197,230.5514 TRX |
0.1359 USD |
0.1346 USD |
0.1359 USD |
0.1351 USD |
| 2024-02-17 |
0.1354 USD |
3,317,283.3928 TRX |
0.1330 USD |
0.1327 USD |
0.1394 USD |
0.1361 USD |
| 2024-02-16 |
0.1317 USD |
1,367,289.8191 TRX |
0.1310 USD |
0.1307 USD |
0.1326 USD |
0.1319 USD |
| 2024-02-15 |
0.1303 USD |
1,856,467.7520 TRX |
0.1297 USD |
0.1294 USD |
0.1316 USD |
0.1308 USD |
| 2024-02-14 |
0.1287 USD |
2,227,026.6646 TRX |
0.1270 USD |
0.1267 USD |
0.1299 USD |
0.1296 USD |
| 2024-02-13 |
0.1253 USD |
2,653,753.5522 TRX |
0.1253 USD |
0.1248 USD |
0.1267 USD |
0.1267 USD |
| 2024-02-12 |
0.1248 USD |
730,048.1961 TRX |
0.1243 USD |
0.1236 USD |
0.1259 USD |
0.1254 USD |
| 2024-02-11 |
0.1247 USD |
353,119.7843 TRX |
0.1245 USD |
0.1242 USD |
0.1250 USD |
0.1244 USD |
| 2024-02-10 |
0.1238 USD |
2,347,128.8602 TRX |
0.1239 USD |
0.1231 USD |
0.1247 USD |
0.1245 USD |
| 2024-02-09 |
0.1225 USD |
1,020,316.2428 TRX |
0.1218 USD |
0.1218 USD |
0.1237 USD |
0.1236 USD |
| 2024-02-08 |
0.1224 USD |
1,876,281.6892 TRX |
0.1239 USD |
0.1211 USD |
0.1267 USD |
0.1220 USD |
| 2024-02-07 |
0.1239 USD |
2,123,231.4420 TRX |
0.1216 USD |
0.1216 USD |
0.1263 USD |
0.1246 USD |
| 2024-02-06 |
0.1213 USD |
4,220,624.7455 TRX |
0.1189 USD |
0.1189 USD |
0.1276 USD |
0.1224 USD |
| 2024-02-05 |
0.1191 USD |
1,639,683.1255 TRX |
0.1184 USD |
0.1179 USD |
0.1198 USD |
0.1179 USD |
| 2024-02-04 |
0.1182 USD |
1,311,989.9321 TRX |
0.1171 USD |
0.1169 USD |
0.1190 USD |
0.1185 USD |
| 2024-02-03 |
0.1166 USD |
1,209,303.8632 TRX |
0.1162 USD |
0.1161 USD |
0.1174 USD |
0.1172 USD |
| 2024-02-02 |
0.1171 USD |
2,096,357.0347 TRX |
0.1158 USD |
0.1158 USD |
0.1180 USD |
0.1161 USD |
| 2024-02-01 |
0.1142 USD |
2,119,046.2316 TRX |
0.1124 USD |
0.1118 USD |
0.1158 USD |
0.1154 USD |
| 2024-01-31 |
0.1124 USD |
3,093,437.0839 TRX |
0.1122 USD |
0.1115 USD |
0.1134 USD |
0.1123 USD |
| 2024-01-30 |
0.1124 USD |
1,312,964.8622 TRX |
0.1129 USD |
0.1117 USD |
0.1130 USD |
0.1125 USD |
| 2024-01-29 |
0.1133 USD |
1,340,395.5415 TRX |
0.1122 USD |
0.1120 USD |
0.1143 USD |
0.1132 USD |
| 2024-01-28 |
0.1125 USD |
572,281.3252 TRX |
0.1123 USD |
0.1115 USD |
0.1135 USD |
0.1121 USD |
| 2024-01-27 |
0.1145 USD |
1,225,322.3455 TRX |
0.1145 USD |
0.1123 USD |
0.1166 USD |
0.1125 USD |
| 2024-01-26 |
0.1143 USD |
801,898.6056 TRX |
0.1123 USD |
0.1123 USD |
0.1153 USD |
0.1146 USD |
| 2024-01-25 |
0.1109 USD |
703,068.1716 TRX |
0.1089 USD |
0.1087 USD |
0.1120 USD |
0.1111 USD |
| 2024-01-24 |
0.1083 USD |
1,132,176.9474 TRX |
0.1072 USD |
0.1071 USD |
0.1088 USD |
0.1085 USD |
| 2024-01-23 |
0.1074 USD |
1,958,740.1840 TRX |
0.1094 USD |
0.1060 USD |
0.1101 USD |
0.1068 USD |
| 2024-01-22 |
0.1089 USD |
1,976,613.0906 TRX |
0.1091 USD |
0.1081 USD |
0.1098 USD |
0.1092 USD |
| 2024-01-21 |
0.1107 USD |
1,079,015.6974 TRX |
0.1102 USD |
0.1091 USD |
0.1117 USD |
0.1092 USD |
| 2024-01-20 |
0.1106 USD |
594,418.8373 TRX |
0.1104 USD |
0.1100 USD |
0.1110 USD |
0.1102 USD |
| 2024-01-19 |
0.1085 USD |
766,871.8891 TRX |
0.1081 USD |
0.1069 USD |
0.1104 USD |
0.1103 USD |
| 2024-01-18 |
0.1087 USD |
1,113,622.1810 TRX |
0.1085 USD |
0.1067 USD |
0.1098 USD |
0.1073 USD |
| 2024-01-17 |
0.1083 USD |
1,563,385.5083 TRX |
0.1082 USD |
0.1074 USD |
0.1093 USD |
0.1083 USD |
| 2024-01-16 |
0.1089 USD |
2,066,702.4025 TRX |
0.1088 USD |
0.1075 USD |
0.1105 USD |
0.1083 USD |
| 2024-01-15 |
0.1114 USD |
2,914,961.5068 TRX |
0.1113 USD |
0.1079 USD |
0.1144 USD |
0.1089 USD |