Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-15 |
0.0618 USD |
1,285,849.0317 TRX |
0.0618 USD |
0.0607 USD |
0.0629 USD |
0.0625 USD |
| 2023-01-14 |
0.0633 USD |
9,039,219.8750 TRX |
0.0600 USD |
0.0600 USD |
0.0658 USD |
0.0617 USD |
| 2023-01-13 |
0.0587 USD |
3,275,689.2060 TRX |
0.0572 USD |
0.0569 USD |
0.0607 USD |
0.0605 USD |
| 2023-01-12 |
0.0566 USD |
1,706,487.1089 TRX |
0.0566 USD |
0.0557 USD |
0.0574 USD |
0.0570 USD |
| 2023-01-11 |
0.0552 USD |
1,244,690.4297 TRX |
0.0549 USD |
0.0546 USD |
0.0556 USD |
0.0554 USD |
| 2023-01-10 |
0.0545 USD |
1,439,606.6688 TRX |
0.0546 USD |
0.0539 USD |
0.0550 USD |
0.0547 USD |
| 2023-01-09 |
0.0554 USD |
11,017,942.8326 TRX |
0.0545 USD |
0.0538 USD |
0.0569 USD |
0.0545 USD |
| 2023-01-08 |
0.0533 USD |
2,851,180.0871 TRX |
0.0521 USD |
0.0513 USD |
0.0535 USD |
0.0533 USD |
| 2023-01-07 |
0.0516 USD |
2,230,092.5399 TRX |
0.0525 USD |
0.0514 USD |
0.0530 USD |
0.0516 USD |
| 2023-01-06 |
0.0514 USD |
39,540,328.4456 TRX |
0.0537 USD |
0.0498 USD |
0.0540 USD |
0.0526 USD |
| 2023-01-05 |
0.0542 USD |
3,940,860.3223 TRX |
0.0548 USD |
0.0535 USD |
0.0550 USD |
0.0535 USD |
| 2023-01-04 |
0.0546 USD |
2,176,436.7071 TRX |
0.0549 USD |
0.0545 USD |
0.0558 USD |
0.0546 USD |
| 2023-01-03 |
0.0555 USD |
1,925,280.8480 TRX |
0.0552 USD |
0.0547 USD |
0.0557 USD |
0.0549 USD |
| 2023-01-02 |
0.0551 USD |
2,174,049.4332 TRX |
0.0549 USD |
0.0546 USD |
0.0556 USD |
0.0552 USD |
| 2023-01-01 |
0.0549 USD |
507,242.9343 TRX |
0.0546 USD |
0.0545 USD |
0.0550 USD |
0.0549 USD |
| 2022-12-31 |
0.0549 USD |
874,908.8428 TRX |
0.0544 USD |
0.0544 USD |
0.0554 USD |
0.0546 USD |
| 2022-12-30 |
0.0540 USD |
616,900.4813 TRX |
0.0540 USD |
0.0536 USD |
0.0546 USD |
0.0544 USD |
| 2022-12-29 |
0.0540 USD |
1,494,634.4572 TRX |
0.0542 USD |
0.0533 USD |
0.0545 USD |
0.0541 USD |
| 2022-12-28 |
0.0541 USD |
2,370,631.2994 TRX |
0.0542 USD |
0.0533 USD |
0.0547 USD |
0.0541 USD |
| 2022-12-27 |
0.0542 USD |
1,622,024.0904 TRX |
0.0547 USD |
0.0537 USD |
0.0548 USD |
0.0542 USD |
| 2022-12-26 |
0.0548 USD |
1,609,709.0262 TRX |
0.0549 USD |
0.0543 USD |
0.0551 USD |
0.0545 USD |
| 2022-12-25 |
0.0547 USD |
548,485.2682 TRX |
0.0548 USD |
0.0542 USD |
0.0550 USD |
0.0548 USD |
| 2022-12-24 |
0.0545 USD |
1,280,764.4448 TRX |
0.0542 USD |
0.0541 USD |
0.0549 USD |
0.0546 USD |
| 2022-12-23 |
0.0543 USD |
901,753.4399 TRX |
0.0555 USD |
0.0542 USD |
0.0558 USD |
0.0543 USD |
| 2022-12-22 |
0.0553 USD |
904,004.4673 TRX |
0.0550 USD |
0.0547 USD |
0.0559 USD |
0.0558 USD |
| 2022-12-21 |
0.0549 USD |
1,341,827.1499 TRX |
0.0551 USD |
0.0546 USD |
0.0555 USD |
0.0548 USD |
| 2022-12-20 |
0.0545 USD |
969,334.1478 TRX |
0.0536 USD |
0.0535 USD |
0.0553 USD |
0.0551 USD |
| 2022-12-19 |
0.0538 USD |
4,127,706.6666 TRX |
0.0539 USD |
0.0531 USD |
0.0544 USD |
0.0536 USD |
| 2022-12-18 |
0.0541 USD |
1,213,749.4655 TRX |
0.0550 USD |
0.0533 USD |
0.0552 USD |
0.0539 USD |
| 2022-12-17 |
0.0524 USD |
6,695,023.3968 TRX |
0.0530 USD |
0.0518 USD |
0.0549 USD |
0.0549 USD |
| 2022-12-16 |
0.0545 USD |
4,446,949.2964 TRX |
0.0559 USD |
0.0526 USD |
0.0562 USD |
0.0530 USD |
| 2022-12-15 |
0.0557 USD |
1,439,351.8328 TRX |
0.0557 USD |
0.0551 USD |
0.0561 USD |
0.0558 USD |
| 2022-12-14 |
0.0562 USD |
5,516,385.4825 TRX |
0.0545 USD |
0.0545 USD |
0.0576 USD |
0.0560 USD |
| 2022-12-13 |
0.0537 USD |
2,829,359.7987 TRX |
0.0536 USD |
0.0525 USD |
0.0545 USD |
0.0545 USD |
| 2022-12-12 |
0.0536 USD |
7,569,458.4058 TRX |
0.0540 USD |
0.0520 USD |
0.0540 USD |
0.0536 USD |
| 2022-12-11 |
0.0545 USD |
683,551.0290 TRX |
0.0549 USD |
0.0539 USD |
0.0550 USD |
0.0541 USD |
| 2022-12-10 |
0.0548 USD |
1,635,590.5591 TRX |
0.0547 USD |
0.0547 USD |
0.0558 USD |
0.0548 USD |
| 2022-12-09 |
0.0550 USD |
2,783,860.0421 TRX |
0.0546 USD |
0.0544 USD |
0.0552 USD |
0.0547 USD |
| 2022-12-08 |
0.0537 USD |
1,956,454.7437 TRX |
0.0531 USD |
0.0530 USD |
0.0544 USD |
0.0544 USD |
| 2022-12-07 |
0.0531 USD |
981,733.4011 TRX |
0.0537 USD |
0.0525 USD |
0.0537 USD |
0.0531 USD |
| 2022-12-06 |
0.0531 USD |
1,627,917.0396 TRX |
0.0534 USD |
0.0526 USD |
0.0535 USD |
0.0534 USD |
| 2022-12-05 |
0.0535 USD |
669,397.1390 TRX |
0.0531 USD |
0.0530 USD |
0.0538 USD |
0.0534 USD |
| 2022-12-04 |
0.0532 USD |
1,373,935.7867 TRX |
0.0537 USD |
0.0530 USD |
0.0542 USD |
0.0531 USD |
| 2022-12-03 |
0.0539 USD |
360,802.1693 TRX |
0.0545 USD |
0.0538 USD |
0.0546 USD |
0.0539 USD |
| 2022-12-02 |
0.0542 USD |
810,861.3224 TRX |
0.0542 USD |
0.0538 USD |
0.0545 USD |
0.0543 USD |
| 2022-12-01 |
0.0541 USD |
685,848.2908 TRX |
0.0547 USD |
0.0540 USD |
0.0551 USD |
0.0541 USD |
| 2022-11-30 |
0.0541 USD |
1,180,797.9017 TRX |
0.0534 USD |
0.0533 USD |
0.0546 USD |
0.0545 USD |
| 2022-11-29 |
0.0539 USD |
1,689,233.6342 TRX |
0.0530 USD |
0.0528 USD |
0.0546 USD |
0.0535 USD |
| 2022-11-28 |
0.0529 USD |
2,048,974.7891 TRX |
0.0533 USD |
0.0519 USD |
0.0540 USD |
0.0531 USD |
| 2022-11-27 |
0.0541 USD |
1,329,996.9040 TRX |
0.0528 USD |
0.0528 USD |
0.0542 USD |
0.0539 USD |