Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.2373 USD |
221,464.4709 TRX |
0.2385 USD |
0.2350 USD |
0.2400 USD |
0.2373 USD |
| 2025-04-01 |
0.2370 USD |
70,650.1952 TRX |
0.2369 USD |
0.2337 USD |
0.2379 USD |
0.2369 USD |
| 2025-03-31 |
0.2368 USD |
174,921.3902 TRX |
0.2332 USD |
0.2316 USD |
0.2406 USD |
0.2397 USD |
| 2025-03-30 |
0.2313 USD |
130,436.4544 TRX |
0.2320 USD |
0.2302 USD |
0.2326 USD |
0.2318 USD |
| 2025-03-29 |
0.2343 USD |
23,710.3735 TRX |
0.2333 USD |
0.2331 USD |
0.2356 USD |
0.2348 USD |
| 2025-03-28 |
0.2304 USD |
403,989.8752 TRX |
0.2333 USD |
0.2294 USD |
0.2348 USD |
0.2348 USD |
| 2025-03-27 |
0.2334 USD |
66,404.2899 TRX |
0.2323 USD |
0.2316 USD |
0.2351 USD |
0.2327 USD |
| 2025-03-26 |
0.2302 USD |
49,230.7185 TRX |
0.2280 USD |
0.2278 USD |
0.2311 USD |
0.2296 USD |
| 2025-03-25 |
0.2276 USD |
130,883.4768 TRX |
0.2282 USD |
0.2262 USD |
0.2285 USD |
0.2282 USD |
| 2025-03-24 |
0.2295 USD |
361,092.1757 TRX |
0.2304 USD |
0.2255 USD |
0.2306 USD |
0.2296 USD |
| 2025-03-23 |
0.2338 USD |
186,269.3692 TRX |
0.2378 USD |
0.2309 USD |
0.2411 USD |
0.2309 USD |
| 2025-03-22 |
0.2352 USD |
38,185.2656 TRX |
0.2346 USD |
0.2337 USD |
0.2371 USD |
0.2354 USD |
| 2025-03-21 |
0.2359 USD |
101,920.4969 TRX |
0.2343 USD |
0.2312 USD |
0.2378 USD |
0.2340 USD |
| 2025-03-20 |
0.2329 USD |
355,426.1852 TRX |
0.2315 USD |
0.2292 USD |
0.2369 USD |
0.2364 USD |
| 2025-03-19 |
0.2391 USD |
489,358.6588 TRX |
0.2382 USD |
0.2300 USD |
0.2440 USD |
0.2311 USD |
| 2025-03-18 |
0.2284 USD |
666,344.7168 TRX |
0.2220 USD |
0.2205 USD |
0.2398 USD |
0.2356 USD |
| 2025-03-17 |
0.2156 USD |
280,700.4848 TRX |
0.2125 USD |
0.2124 USD |
0.2205 USD |
0.2192 USD |
| 2025-03-16 |
0.2196 USD |
4,717,644.7698 TRX |
0.2221 USD |
0.2128 USD |
0.2223 USD |
0.2142 USD |
| 2025-03-15 |
0.2233 USD |
798,924.3364 TRX |
0.2228 USD |
0.2207 USD |
0.2256 USD |
0.2224 USD |
| 2025-03-14 |
0.2242 USD |
361,805.8592 TRX |
0.2258 USD |
0.2214 USD |
0.2264 USD |
0.2217 USD |
| 2025-03-13 |
0.2238 USD |
142,285.2509 TRX |
0.2234 USD |
0.2229 USD |
0.2271 USD |
0.2242 USD |
| 2025-03-12 |
0.2227 USD |
463,363.8728 TRX |
0.2249 USD |
0.2205 USD |
0.2266 USD |
0.2237 USD |
| 2025-03-11 |
0.2262 USD |
1,644,944.4070 TRX |
0.2309 USD |
0.2231 USD |
0.2327 USD |
0.2280 USD |
| 2025-03-10 |
0.2333 USD |
148,375.8634 TRX |
0.2332 USD |
0.2319 USD |
0.2381 USD |
0.2323 USD |
| 2025-03-09 |
0.2410 USD |
659,958.9459 TRX |
0.2443 USD |
0.2400 USD |
0.2447 USD |
0.2400 USD |
| 2025-03-08 |
0.2505 USD |
793,443.6551 TRX |
0.2454 USD |
0.2450 USD |
0.2516 USD |
0.2460 USD |
| 2025-03-07 |
0.2426 USD |
231,201.1201 TRX |
0.2407 USD |
0.2365 USD |
0.2471 USD |
0.2452 USD |
| 2025-03-06 |
0.2429 USD |
272,262.7152 TRX |
0.2437 USD |
0.2401 USD |
0.2472 USD |
0.2409 USD |
| 2025-03-05 |
0.2436 USD |
102,254.0352 TRX |
0.2430 USD |
0.2412 USD |
0.2456 USD |
0.2435 USD |
| 2025-03-04 |
0.2371 USD |
301,190.3454 TRX |
0.2319 USD |
0.2274 USD |
0.2423 USD |
0.2423 USD |
| 2025-03-03 |
0.2420 USD |
592,498.2473 TRX |
0.2442 USD |
0.2308 USD |
0.2461 USD |
0.2318 USD |
| 2025-03-02 |
0.2425 USD |
762,714.7580 TRX |
0.2345 USD |
0.2331 USD |
0.2477 USD |
0.2455 USD |
| 2025-03-01 |
0.2350 USD |
296,448.8196 TRX |
0.2341 USD |
0.2308 USD |
0.2378 USD |
0.2315 USD |
| 2025-02-28 |
0.2227 USD |
1,360,844.0365 TRX |
0.2270 USD |
0.2179 USD |
0.2336 USD |
0.2321 USD |
| 2025-02-27 |
0.2281 USD |
48,062.6471 TRX |
0.2267 USD |
0.2266 USD |
0.2303 USD |
0.2299 USD |
| 2025-02-26 |
0.2290 USD |
263,498.0943 TRX |
0.2313 USD |
0.2265 USD |
0.2322 USD |
0.2267 USD |
| 2025-02-25 |
0.2320 USD |
3,953,978.1244 TRX |
0.2399 USD |
0.2258 USD |
0.2441 USD |
0.2322 USD |
| 2025-02-24 |
0.2471 USD |
587,755.5853 TRX |
0.2466 USD |
0.2407 USD |
0.2493 USD |
0.2407 USD |
| 2025-02-23 |
0.2421 USD |
65,720.2728 TRX |
0.2390 USD |
0.2385 USD |
0.2460 USD |
0.2449 USD |
| 2025-02-22 |
0.2371 USD |
259,276.9078 TRX |
0.2388 USD |
0.2351 USD |
0.2398 USD |
0.2375 USD |
| 2025-02-21 |
0.2437 USD |
859,019.2514 TRX |
0.2474 USD |
0.2360 USD |
0.2510 USD |
0.2368 USD |
| 2025-02-20 |
0.2468 USD |
574,048.5759 TRX |
0.2421 USD |
0.2385 USD |
0.2480 USD |
0.2480 USD |
| 2025-02-19 |
0.2431 USD |
171,179.8332 TRX |
0.2412 USD |
0.2412 USD |
0.2443 USD |
0.2438 USD |
| 2025-02-18 |
0.2402 USD |
181,852.6340 TRX |
0.2385 USD |
0.2330 USD |
0.2413 USD |
0.2398 USD |
| 2025-02-17 |
0.2406 USD |
207,773.9652 TRX |
0.2427 USD |
0.2402 USD |
0.2478 USD |
0.2406 USD |
| 2025-02-16 |
0.2432 USD |
104,270.4237 TRX |
0.2380 USD |
0.2359 USD |
0.2435 USD |
0.2428 USD |
| 2025-02-15 |
0.2346 USD |
69,706.7350 TRX |
0.2315 USD |
0.2314 USD |
0.2373 USD |
0.2360 USD |
| 2025-02-14 |
0.2317 USD |
1,033,345.3708 TRX |
0.2340 USD |
0.2303 USD |
0.2371 USD |
0.2317 USD |
| 2025-02-13 |
0.2377 USD |
82,975.2058 TRX |
0.2436 USD |
0.2354 USD |
0.2444 USD |
0.2359 USD |
| 2025-02-12 |
0.2419 USD |
133,246.6525 TRX |
0.2412 USD |
0.2367 USD |
0.2457 USD |
0.2432 USD |