Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-03 |
0.0641 USD |
5,234,213.6135 TRX |
0.0646 USD |
0.0629 USD |
0.0654 USD |
0.0640 USD |
| 2021-08-02 |
0.0643 USD |
7,568,841.9293 TRX |
0.0633 USD |
0.0623 USD |
0.0657 USD |
0.0648 USD |
| 2021-08-01 |
0.0658 USD |
7,330,230.2674 TRX |
0.0639 USD |
0.0636 USD |
0.0667 USD |
0.0644 USD |
| 2021-07-31 |
0.0638 USD |
3,299,061.1769 TRX |
0.0633 USD |
0.0625 USD |
0.0647 USD |
0.0644 USD |
| 2021-07-30 |
0.0620 USD |
8,097,470.9865 TRX |
0.0620 USD |
0.0599 USD |
0.0632 USD |
0.0632 USD |
| 2021-07-29 |
0.0610 USD |
3,353,726.4661 TRX |
0.0606 USD |
0.0596 USD |
0.0623 USD |
0.0620 USD |
| 2021-07-28 |
0.0609 USD |
4,926,523.9178 TRX |
0.0602 USD |
0.0597 USD |
0.0619 USD |
0.0603 USD |
| 2021-07-27 |
0.0589 USD |
6,214,276.0393 TRX |
0.0585 USD |
0.0570 USD |
0.0607 USD |
0.0598 USD |
| 2021-07-26 |
0.0613 USD |
13,591,139.0381 TRX |
0.0579 USD |
0.0577 USD |
0.0634 USD |
0.0587 USD |
| 2021-07-25 |
0.0572 USD |
7,124,555.4720 TRX |
0.0573 USD |
0.0559 USD |
0.0581 USD |
0.0576 USD |
| 2021-07-24 |
0.0567 USD |
4,906,093.9142 TRX |
0.0560 USD |
0.0558 USD |
0.0579 USD |
0.0568 USD |
| 2021-07-23 |
0.0551 USD |
3,343,128.2995 TRX |
0.0553 USD |
0.0538 USD |
0.0562 USD |
0.0558 USD |
| 2021-07-22 |
0.0538 USD |
13,250,783.4548 TRX |
0.0538 USD |
0.0529 USD |
0.0554 USD |
0.0546 USD |
| 2021-07-21 |
0.0536 USD |
23,430,472.1345 TRX |
0.0505 USD |
0.0498 USD |
0.0552 USD |
0.0536 USD |
| 2021-07-20 |
0.0507 USD |
8,005,466.6332 TRX |
0.0535 USD |
0.0491 USD |
0.0543 USD |
0.0507 USD |
| 2021-07-19 |
0.0545 USD |
4,830,309.5573 TRX |
0.0560 USD |
0.0534 USD |
0.0563 USD |
0.0539 USD |
| 2021-07-18 |
0.0565 USD |
3,402,778.9445 TRX |
0.0561 USD |
0.0554 USD |
0.0575 USD |
0.0561 USD |
| 2021-07-17 |
0.0557 USD |
4,773,731.4494 TRX |
0.0557 USD |
0.0549 USD |
0.0567 USD |
0.0560 USD |
| 2021-07-16 |
0.0558 USD |
3,515,270.9699 TRX |
0.0579 USD |
0.0557 USD |
0.0588 USD |
0.0558 USD |
| 2021-07-15 |
0.0582 USD |
4,411,535.9832 TRX |
0.0599 USD |
0.0571 USD |
0.0607 USD |
0.0578 USD |
| 2021-07-14 |
0.0587 USD |
4,658,769.2706 TRX |
0.0594 USD |
0.0569 USD |
0.0604 USD |
0.0601 USD |
| 2021-07-13 |
0.0598 USD |
3,013,312.0495 TRX |
0.0599 USD |
0.0587 USD |
0.0607 USD |
0.0594 USD |
| 2021-07-12 |
0.0613 USD |
2,849,404.3135 TRX |
0.0618 USD |
0.0595 USD |
0.0629 USD |
0.0601 USD |
| 2021-07-11 |
0.0617 USD |
2,236,151.8510 TRX |
0.0615 USD |
0.0606 USD |
0.0625 USD |
0.0618 USD |
| 2021-07-10 |
0.0617 USD |
2,365,616.6621 TRX |
0.0621 USD |
0.0606 USD |
0.0630 USD |
0.0615 USD |
| 2021-07-09 |
0.0611 USD |
3,525,101.4284 TRX |
0.0610 USD |
0.0591 USD |
0.0625 USD |
0.0624 USD |
| 2021-07-08 |
0.0618 USD |
5,493,462.6624 TRX |
0.0643 USD |
0.0603 USD |
0.0645 USD |
0.0605 USD |
| 2021-07-07 |
0.0652 USD |
4,739,248.5961 TRX |
0.0650 USD |
0.0645 USD |
0.0660 USD |
0.0645 USD |
| 2021-07-06 |
0.0652 USD |
3,731,748.2908 TRX |
0.0645 USD |
0.0639 USD |
0.0664 USD |
0.0649 USD |
| 2021-07-05 |
0.0651 USD |
4,874,708.7342 TRX |
0.0672 USD |
0.0636 USD |
0.0674 USD |
0.0651 USD |
| 2021-07-04 |
0.0672 USD |
3,690,765.1945 TRX |
0.0668 USD |
0.0651 USD |
0.0683 USD |
0.0674 USD |
| 2021-07-03 |
0.0665 USD |
3,487,128.3860 TRX |
0.0666 USD |
0.0652 USD |
0.0674 USD |
0.0664 USD |
| 2021-07-02 |
0.0643 USD |
8,601,564.4018 TRX |
0.0647 USD |
0.0633 USD |
0.0660 USD |
0.0660 USD |
| 2021-07-01 |
0.0649 USD |
4,853,371.3692 TRX |
0.0683 USD |
0.0637 USD |
0.0683 USD |
0.0649 USD |
| 2021-06-30 |
0.0663 USD |
2,704,476.5452 TRX |
0.0680 USD |
0.0650 USD |
0.0688 USD |
0.0676 USD |
| 2021-06-29 |
0.0683 USD |
10,484,664.9162 TRX |
0.0654 USD |
0.0653 USD |
0.0699 USD |
0.0677 USD |
| 2021-06-28 |
0.0652 USD |
3,622,508.6027 TRX |
0.0649 USD |
0.0643 USD |
0.0666 USD |
0.0652 USD |
| 2021-06-27 |
0.0627 USD |
6,725,734.7032 TRX |
0.0628 USD |
0.0610 USD |
0.0647 USD |
0.0643 USD |
| 2021-06-26 |
0.0611 USD |
7,382,057.8625 TRX |
0.0613 USD |
0.0589 USD |
0.0630 USD |
0.0623 USD |
| 2021-06-25 |
0.0633 USD |
14,068,620.8106 TRX |
0.0662 USD |
0.0601 USD |
0.0687 USD |
0.0611 USD |
| 2021-06-24 |
0.0644 USD |
37,377,649.1102 TRX |
0.0580 USD |
0.0579 USD |
0.0679 USD |
0.0659 USD |
| 2021-06-23 |
0.0567 USD |
5,041,040.5662 TRX |
0.0508 USD |
0.0495 USD |
0.0576 USD |
0.0569 USD |
| 2021-06-22 |
0.0500 USD |
22,144,380.6568 TRX |
0.0538 USD |
0.0467 USD |
0.0566 USD |
0.0511 USD |
| 2021-06-21 |
0.0601 USD |
12,928,283.2745 TRX |
0.0679 USD |
0.0535 USD |
0.0680 USD |
0.0541 USD |
| 2021-06-20 |
0.0659 USD |
7,042,668.7313 TRX |
0.0685 USD |
0.0634 USD |
0.0687 USD |
0.0680 USD |
| 2021-06-19 |
0.0694 USD |
6,548,914.7995 TRX |
0.0696 USD |
0.0683 USD |
0.0703 USD |
0.0689 USD |
| 2021-06-18 |
0.0714 USD |
6,926,505.1813 TRX |
0.0739 USD |
0.0682 USD |
0.0747 USD |
0.0691 USD |
| 2021-06-17 |
0.0715 USD |
4,058,788.2645 TRX |
0.0689 USD |
0.0687 USD |
0.0726 USD |
0.0720 USD |
| 2021-06-16 |
0.0703 USD |
4,942,649.3586 TRX |
0.0716 USD |
0.0686 USD |
0.0727 USD |
0.0686 USD |
| 2021-06-15 |
0.0720 USD |
3,735,783.8100 TRX |
0.0720 USD |
0.0709 USD |
0.0732 USD |
0.0718 USD |