Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-10 |
0.2949 USD |
375,326.3755 TRX |
0.2908 USD |
0.2908 USD |
0.2959 USD |
0.2945 USD |
| 2025-11-09 |
0.2919 USD |
19,909.0153 TRX |
0.2899 USD |
0.2896 USD |
0.2924 USD |
0.2919 USD |
| 2025-11-08 |
0.2921 USD |
141,356.7475 TRX |
0.2928 USD |
0.2908 USD |
0.2945 USD |
0.2927 USD |
| 2025-11-07 |
0.2844 USD |
71,599.3581 TRX |
0.2841 USD |
0.2841 USD |
0.2863 USD |
0.2861 USD |
| 2025-11-06 |
0.2885 USD |
15,164.8327 TRX |
0.2886 USD |
0.2869 USD |
0.2886 USD |
0.2873 USD |
| 2025-11-05 |
0.2866 USD |
330,372.3125 TRX |
0.2859 USD |
0.2807 USD |
0.2884 USD |
0.2884 USD |
| 2025-11-04 |
0.2811 USD |
1,557,694.3617 TRX |
0.2829 USD |
0.2765 USD |
0.2853 USD |
0.2808 USD |
| 2025-11-03 |
0.2943 USD |
696,458.2005 TRX |
0.2958 USD |
0.2934 USD |
0.2963 USD |
0.2952 USD |
| 2025-11-02 |
0.2968 USD |
14,126.4246 TRX |
0.2971 USD |
0.2963 USD |
0.2971 USD |
0.2963 USD |
| 2025-11-01 |
0.2970 USD |
5,157.2795 TRX |
0.2969 USD |
0.2964 USD |
0.2976 USD |
0.2966 USD |
| 2025-10-31 |
0.2941 USD |
5,887.4828 TRX |
0.2934 USD |
0.2934 USD |
0.2961 USD |
0.2961 USD |
| 2025-10-30 |
0.2948 USD |
117,397.3791 TRX |
0.2971 USD |
0.2895 USD |
0.2985 USD |
0.2895 USD |
| 2025-10-29 |
0.2966 USD |
23,841.0548 TRX |
0.2953 USD |
0.2953 USD |
0.2984 USD |
0.2982 USD |
| 2025-10-28 |
0.2970 USD |
34,674.9413 TRX |
0.2993 USD |
0.2949 USD |
0.3001 USD |
0.2949 USD |
| 2025-10-27 |
0.3011 USD |
100,464.0469 TRX |
0.3009 USD |
0.2987 USD |
0.3022 USD |
0.2987 USD |
| 2025-10-26 |
0.2970 USD |
143,496.2310 TRX |
0.2970 USD |
0.2943 USD |
0.3008 USD |
0.2991 USD |
| 2025-10-25 |
0.2977 USD |
689,871.9895 TRX |
0.3040 USD |
0.2949 USD |
0.3040 USD |
0.2983 USD |
| 2025-10-24 |
0.3085 USD |
289,907.0797 TRX |
0.3128 USD |
0.3036 USD |
0.3138 USD |
0.3048 USD |
| 2025-10-23 |
0.3180 USD |
263,338.2897 TRX |
0.3226 USD |
0.3139 USD |
0.3234 USD |
0.3139 USD |
| 2025-10-22 |
0.3234 USD |
57,260.8714 TRX |
0.3229 USD |
0.3183 USD |
0.3250 USD |
0.3207 USD |
| 2025-10-21 |
0.3207 USD |
60,434.3383 TRX |
0.3221 USD |
0.3183 USD |
0.3239 USD |
0.3239 USD |
| 2025-10-20 |
0.3226 USD |
761,216.6815 TRX |
0.3205 USD |
0.3205 USD |
0.3295 USD |
0.3230 USD |
| 2025-10-19 |
0.3162 USD |
56,704.9333 TRX |
0.3134 USD |
0.3134 USD |
0.3193 USD |
0.3193 USD |
| 2025-10-18 |
0.3139 USD |
70,531.5610 TRX |
0.3093 USD |
0.3093 USD |
0.3152 USD |
0.3142 USD |
| 2025-10-17 |
0.3103 USD |
44,718.9844 TRX |
0.3183 USD |
0.3053 USD |
0.3184 USD |
0.3097 USD |
| 2025-10-16 |
0.3201 USD |
236,969.4390 TRX |
0.3205 USD |
0.3146 USD |
0.3242 USD |
0.3148 USD |
| 2025-10-15 |
0.3169 USD |
189,348.3847 TRX |
0.3183 USD |
0.3125 USD |
0.3217 USD |
0.3199 USD |
| 2025-10-14 |
0.3160 USD |
1,706,079.8616 TRX |
0.3230 USD |
0.3081 USD |
0.3234 USD |
0.3176 USD |
| 2025-10-13 |
0.3239 USD |
720,997.7182 TRX |
0.3231 USD |
0.3205 USD |
0.3262 USD |
0.3237 USD |
| 2025-10-12 |
0.3155 USD |
19,623.3548 TRX |
0.3118 USD |
0.3118 USD |
0.3228 USD |
0.3228 USD |
| 2025-10-11 |
0.3187 USD |
595,048.7056 TRX |
0.3206 USD |
0.3168 USD |
0.3213 USD |
0.3183 USD |
| 2025-10-10 |
0.3308 USD |
758,383.9818 TRX |
0.3369 USD |
0.3279 USD |
0.3374 USD |
0.3326 USD |
| 2025-10-09 |
0.3387 USD |
45,708.1221 TRX |
0.3421 USD |
0.3365 USD |
0.3421 USD |
0.3389 USD |
| 2025-10-08 |
0.3371 USD |
267,076.9462 TRX |
0.3375 USD |
0.3365 USD |
0.3385 USD |
0.3372 USD |
| 2025-10-07 |
0.3391 USD |
266,340.9881 TRX |
0.3462 USD |
0.3366 USD |
0.3465 USD |
0.3380 USD |
| 2025-10-06 |
0.3449 USD |
532,555.8439 TRX |
0.3410 USD |
0.3408 USD |
0.3474 USD |
0.3464 USD |
| 2025-10-05 |
0.3433 USD |
200,553.4461 TRX |
0.3401 USD |
0.3401 USD |
0.3448 USD |
0.3422 USD |
| 2025-10-04 |
0.3405 USD |
27,046.2813 TRX |
0.3416 USD |
0.3398 USD |
0.3423 USD |
0.3403 USD |
| 2025-10-03 |
0.3430 USD |
172,470.1471 TRX |
0.3428 USD |
0.3422 USD |
0.3447 USD |
0.3430 USD |
| 2025-10-02 |
0.3426 USD |
52,084.1126 TRX |
0.3420 USD |
0.3413 USD |
0.3442 USD |
0.3429 USD |
| 2025-10-01 |
0.3401 USD |
212,871.1560 TRX |
0.3339 USD |
0.3339 USD |
0.3424 USD |
0.3418 USD |
| 2025-09-30 |
0.3357 USD |
108,515.4868 TRX |
0.3374 USD |
0.3330 USD |
0.3384 USD |
0.3337 USD |
| 2025-09-29 |
0.3338 USD |
32,514.0822 TRX |
0.3361 USD |
0.3336 USD |
0.3366 USD |
0.3336 USD |
| 2025-09-28 |
0.3364 USD |
41,084.3122 TRX |
0.3366 USD |
0.3349 USD |
0.3375 USD |
0.3362 USD |
| 2025-09-27 |
0.3379 USD |
37,648.5423 TRX |
0.3400 USD |
0.3365 USD |
0.3401 USD |
0.3381 USD |
| 2025-09-26 |
0.3384 USD |
123,151.8993 TRX |
0.3331 USD |
0.3331 USD |
0.3376 USD |
0.3376 USD |
| 2025-09-25 |
0.3355 USD |
241,604.9522 TRX |
0.3385 USD |
0.3311 USD |
0.3385 USD |
0.3358 USD |
| 2025-09-24 |
0.3374 USD |
33,756.3731 TRX |
0.3372 USD |
0.3365 USD |
0.3388 USD |
0.3385 USD |
| 2025-09-23 |
0.3369 USD |
315,050.9832 TRX |
0.3403 USD |
0.3348 USD |
0.3425 USD |
0.3362 USD |
| 2025-09-22 |
0.3390 USD |
1,991,789.3513 TRX |
0.3420 USD |
0.3345 USD |
0.3428 USD |
0.3400 USD |