Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0924 USD |
4,483,946.9594 TRX |
0.0894 USD |
0.0886 USD |
0.0946 USD |
0.0940 USD |
| 2021-09-30 |
0.0881 USD |
1,906,457.0729 TRX |
0.0858 USD |
0.0856 USD |
0.0896 USD |
0.0894 USD |
| 2021-09-29 |
0.0867 USD |
8,909,513.3023 TRX |
0.0830 USD |
0.0826 USD |
0.0879 USD |
0.0855 USD |
| 2021-09-28 |
0.0848 USD |
5,211,490.4996 TRX |
0.0861 USD |
0.0832 USD |
0.0872 USD |
0.0842 USD |
| 2021-09-27 |
0.0890 USD |
4,740,280.3822 TRX |
0.0877 USD |
0.0859 USD |
0.0906 USD |
0.0860 USD |
| 2021-09-26 |
0.0873 USD |
5,358,516.2937 TRX |
0.0906 USD |
0.0833 USD |
0.0908 USD |
0.0877 USD |
| 2021-09-25 |
0.0916 USD |
4,481,833.6924 TRX |
0.0923 USD |
0.0894 USD |
0.0939 USD |
0.0904 USD |
| 2021-09-24 |
0.0929 USD |
19,626,745.5724 TRX |
0.0994 USD |
0.0862 USD |
0.0994 USD |
0.0928 USD |
| 2021-09-23 |
0.0986 USD |
4,098,815.0990 TRX |
0.0986 USD |
0.0962 USD |
0.1006 USD |
0.0989 USD |
| 2021-09-22 |
0.0941 USD |
4,722,747.5589 TRX |
0.0882 USD |
0.0867 USD |
0.0987 USD |
0.0981 USD |
| 2021-09-21 |
0.0923 USD |
17,769,101.5265 TRX |
0.0914 USD |
0.0867 USD |
0.0957 USD |
0.0877 USD |
| 2021-09-20 |
0.0951 USD |
26,664,854.6382 TRX |
0.1038 USD |
0.0895 USD |
0.1038 USD |
0.0930 USD |
| 2021-09-19 |
0.1026 USD |
3,656,937.2077 TRX |
0.1059 USD |
0.1024 USD |
0.1075 USD |
0.1030 USD |
| 2021-09-18 |
0.1052 USD |
6,261,211.9585 TRX |
0.1054 USD |
0.1035 USD |
0.1090 USD |
0.1051 USD |
| 2021-09-17 |
0.1102 USD |
41,490,431.6478 TRX |
0.1160 USD |
0.1035 USD |
0.1205 USD |
0.1044 USD |
| 2021-09-16 |
0.1161 USD |
22,157,063.5611 TRX |
0.1207 USD |
0.1121 USD |
0.1221 USD |
0.1157 USD |
| 2021-09-15 |
0.1182 USD |
16,596,428.5159 TRX |
0.1184 USD |
0.1132 USD |
0.1229 USD |
0.1200 USD |
| 2021-09-14 |
0.1154 USD |
27,960,825.1092 TRX |
0.1046 USD |
0.1042 USD |
0.1202 USD |
0.1176 USD |
| 2021-09-13 |
0.1039 USD |
36,064,500.5101 TRX |
0.1123 USD |
0.0986 USD |
0.1168 USD |
0.1047 USD |
| 2021-09-12 |
0.1104 USD |
41,130,629.5363 TRX |
0.0955 USD |
0.0936 USD |
0.1182 USD |
0.1136 USD |
| 2021-09-11 |
0.0951 USD |
14,113,763.3334 TRX |
0.0909 USD |
0.0904 USD |
0.0970 USD |
0.0949 USD |
| 2021-09-10 |
0.0910 USD |
8,067,665.0523 TRX |
0.0931 USD |
0.0864 USD |
0.0959 USD |
0.0889 USD |
| 2021-09-09 |
0.0927 USD |
4,386,499.7876 TRX |
0.0927 USD |
0.0903 USD |
0.0948 USD |
0.0927 USD |
| 2021-09-08 |
0.0891 USD |
15,016,661.2377 TRX |
0.0854 USD |
0.0835 USD |
0.0966 USD |
0.0926 USD |
| 2021-09-07 |
0.0884 USD |
24,912,848.3490 TRX |
0.1038 USD |
0.0770 USD |
0.1059 USD |
0.0854 USD |
| 2021-09-06 |
0.1039 USD |
7,405,042.4774 TRX |
0.1052 USD |
0.1011 USD |
0.1073 USD |
0.1035 USD |
| 2021-09-05 |
0.1032 USD |
4,644,595.7762 TRX |
0.1014 USD |
0.1010 USD |
0.1049 USD |
0.1048 USD |
| 2021-09-04 |
0.1016 USD |
4,114,174.7511 TRX |
0.1016 USD |
0.0993 USD |
0.1034 USD |
0.1010 USD |
| 2021-09-03 |
0.1012 USD |
11,583,912.3428 TRX |
0.0995 USD |
0.0978 USD |
0.1059 USD |
0.1015 USD |
| 2021-09-02 |
0.0987 USD |
12,607,381.7315 TRX |
0.0950 USD |
0.0944 USD |
0.1019 USD |
0.0999 USD |
| 2021-09-01 |
0.0945 USD |
10,490,124.7964 TRX |
0.0887 USD |
0.0873 USD |
0.0945 USD |
0.0942 USD |
| 2021-08-31 |
0.0881 USD |
7,803,900.0052 TRX |
0.0861 USD |
0.0851 USD |
0.0908 USD |
0.0883 USD |
| 2021-08-30 |
0.0872 USD |
5,947,958.9659 TRX |
0.0886 USD |
0.0856 USD |
0.0889 USD |
0.0867 USD |
| 2021-08-29 |
0.0889 USD |
5,536,693.1842 TRX |
0.0885 USD |
0.0869 USD |
0.0906 USD |
0.0888 USD |
| 2021-08-28 |
0.0873 USD |
1,671,035.0538 TRX |
0.0884 USD |
0.0864 USD |
0.0887 USD |
0.0880 USD |
| 2021-08-27 |
0.0838 USD |
7,882,557.7256 TRX |
0.0833 USD |
0.0815 USD |
0.0882 USD |
0.0881 USD |
| 2021-08-26 |
0.0841 USD |
6,959,254.4557 TRX |
0.0876 USD |
0.0819 USD |
0.0884 USD |
0.0838 USD |
| 2021-08-25 |
0.0854 USD |
3,795,968.9750 TRX |
0.0846 USD |
0.0829 USD |
0.0877 USD |
0.0873 USD |
| 2021-08-24 |
0.0868 USD |
8,545,132.2690 TRX |
0.0899 USD |
0.0839 USD |
0.0910 USD |
0.0864 USD |
| 2021-08-23 |
0.0898 USD |
8,061,092.3694 TRX |
0.0880 USD |
0.0878 USD |
0.0915 USD |
0.0899 USD |
| 2021-08-22 |
0.0876 USD |
4,928,060.0740 TRX |
0.0881 USD |
0.0859 USD |
0.0901 USD |
0.0881 USD |
| 2021-08-21 |
0.0892 USD |
5,178,103.5000 TRX |
0.0906 USD |
0.0877 USD |
0.0906 USD |
0.0887 USD |
| 2021-08-20 |
0.0896 USD |
7,063,908.5830 TRX |
0.0884 USD |
0.0865 USD |
0.0907 USD |
0.0896 USD |
| 2021-08-19 |
0.0878 USD |
7,315,594.2549 TRX |
0.0847 USD |
0.0817 USD |
0.0881 USD |
0.0879 USD |
| 2021-08-18 |
0.0849 USD |
8,179,385.2032 TRX |
0.0853 USD |
0.0811 USD |
0.0875 USD |
0.0854 USD |
| 2021-08-17 |
0.0892 USD |
8,144,703.6207 TRX |
0.0894 USD |
0.0848 USD |
0.0922 USD |
0.0855 USD |
| 2021-08-16 |
0.0932 USD |
7,136,027.6539 TRX |
0.0932 USD |
0.0881 USD |
0.0968 USD |
0.0896 USD |
| 2021-08-15 |
0.0924 USD |
7,214,097.4213 TRX |
0.0927 USD |
0.0892 USD |
0.0951 USD |
0.0931 USD |
| 2021-08-14 |
0.0896 USD |
10,823,527.5172 TRX |
0.0896 USD |
0.0868 USD |
0.0928 USD |
0.0927 USD |
| 2021-08-13 |
0.0865 USD |
11,322,524.5534 TRX |
0.0843 USD |
0.0837 USD |
0.0889 USD |
0.0888 USD |