Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3500 USD |
157,063.0817 TRX |
0.3522 USD |
0.3477 USD |
0.3522 USD |
0.3477 USD |
| 2025-08-26 |
0.3450 USD |
166,656.7163 TRX |
0.3415 USD |
0.3398 USD |
0.3532 USD |
0.3532 USD |
| 2025-08-25 |
0.3540 USD |
187,115.3937 TRX |
0.3617 USD |
0.3510 USD |
0.3617 USD |
0.3519 USD |
| 2025-08-24 |
0.3652 USD |
2,490.9497 TRX |
0.3638 USD |
0.3634 USD |
0.3666 USD |
0.3659 USD |
| 2025-08-23 |
0.3633 USD |
40,613.3394 TRX |
0.3670 USD |
0.3608 USD |
0.3672 USD |
0.3618 USD |
| 2025-08-22 |
0.3565 USD |
18,980.0333 TRX |
0.3560 USD |
0.3553 USD |
0.3585 USD |
0.3579 USD |
| 2025-08-21 |
0.3546 USD |
35,800.7187 TRX |
0.3556 USD |
0.3519 USD |
0.3569 USD |
0.3531 USD |
| 2025-08-20 |
0.3557 USD |
201,532.3692 TRX |
0.3486 USD |
0.3470 USD |
0.3546 USD |
0.3546 USD |
| 2025-08-19 |
0.3494 USD |
151,003.8171 TRX |
0.3510 USD |
0.3463 USD |
0.3532 USD |
0.3518 USD |
| 2025-08-18 |
0.3466 USD |
412,713.1178 TRX |
0.3535 USD |
0.3435 USD |
0.3539 USD |
0.3497 USD |
| 2025-08-17 |
0.3527 USD |
24,269.5393 TRX |
0.3480 USD |
0.3479 USD |
0.3528 USD |
0.3525 USD |
| 2025-08-16 |
0.3500 USD |
196,728.2024 TRX |
0.3531 USD |
0.3459 USD |
0.3554 USD |
0.3486 USD |
| 2025-08-15 |
0.3540 USD |
117,982.0953 TRX |
0.3584 USD |
0.3485 USD |
0.3617 USD |
0.3520 USD |
| 2025-08-14 |
0.3540 USD |
1,732,562.6423 TRX |
0.3605 USD |
0.3537 USD |
0.3696 USD |
0.3544 USD |
| 2025-08-13 |
0.3572 USD |
104,144.8789 TRX |
0.3521 USD |
0.3517 USD |
0.3577 USD |
0.3577 USD |
| 2025-08-12 |
0.3498 USD |
2,736,705.0234 TRX |
0.3458 USD |
0.3449 USD |
0.3538 USD |
0.3532 USD |
| 2025-08-11 |
0.3440 USD |
143,206.6576 TRX |
0.3386 USD |
0.3385 USD |
0.3459 USD |
0.3431 USD |
| 2025-08-10 |
0.3406 USD |
423,978.7613 TRX |
0.3354 USD |
0.3354 USD |
0.3426 USD |
0.3384 USD |
| 2025-08-09 |
0.3355 USD |
491,441.3962 TRX |
0.3380 USD |
0.3350 USD |
0.3391 USD |
0.3358 USD |
| 2025-08-08 |
0.3395 USD |
48,235,129.3565 TRX |
0.3388 USD |
0.3346 USD |
0.3403 USD |
0.3389 USD |
| 2025-08-07 |
0.3396 USD |
313,912.6015 TRX |
0.3384 USD |
0.3384 USD |
0.3415 USD |
0.3415 USD |
| 2025-08-06 |
0.3354 USD |
185,119.8307 TRX |
0.3320 USD |
0.3318 USD |
0.3377 USD |
0.3375 USD |
| 2025-08-05 |
0.3333 USD |
137,605.1907 TRX |
0.3335 USD |
0.3304 USD |
0.3350 USD |
0.3331 USD |
| 2025-08-04 |
0.3322 USD |
648,538.7839 TRX |
0.3283 USD |
0.3275 USD |
0.3339 USD |
0.3335 USD |
| 2025-08-03 |
0.3263 USD |
402,414.0650 TRX |
0.3223 USD |
0.3209 USD |
0.3278 USD |
0.3273 USD |
| 2025-08-02 |
0.3249 USD |
630,732.0085 TRX |
0.3238 USD |
0.3193 USD |
0.3288 USD |
0.3223 USD |
| 2025-08-01 |
0.3255 USD |
28,280,717.6552 TRX |
0.3251 USD |
0.3230 USD |
0.3286 USD |
0.3238 USD |
| 2025-07-31 |
0.3281 USD |
397,250.4658 TRX |
0.3272 USD |
0.3252 USD |
0.3298 USD |
0.3266 USD |
| 2025-07-30 |
0.3262 USD |
2,792,276.7288 TRX |
0.3380 USD |
0.3207 USD |
0.3400 USD |
0.3281 USD |
| 2025-07-29 |
0.3398 USD |
5,486,267.6726 TRX |
0.3230 USD |
0.3224 USD |
0.3511 USD |
0.3372 USD |
| 2025-07-28 |
0.3251 USD |
236,590.8392 TRX |
0.3201 USD |
0.3200 USD |
0.3283 USD |
0.3209 USD |
| 2025-07-27 |
0.3218 USD |
137,915.2792 TRX |
0.3213 USD |
0.3196 USD |
0.3232 USD |
0.3229 USD |
| 2025-07-26 |
0.3192 USD |
21,848.9023 TRX |
0.3179 USD |
0.3168 USD |
0.3207 USD |
0.3199 USD |
| 2025-07-25 |
0.3146 USD |
309,561.9134 TRX |
0.3142 USD |
0.3109 USD |
0.3177 USD |
0.3152 USD |
| 2025-07-24 |
0.3103 USD |
504,081.3907 TRX |
0.3097 USD |
0.3012 USD |
0.3162 USD |
0.3156 USD |
| 2025-07-23 |
0.3128 USD |
3,435,494.9556 TRX |
0.3161 USD |
0.3058 USD |
0.3185 USD |
0.3106 USD |
| 2025-07-22 |
0.3126 USD |
677,106.5428 TRX |
0.3143 USD |
0.3077 USD |
0.3151 USD |
0.3137 USD |
| 2025-07-21 |
0.3144 USD |
447,479.0315 TRX |
0.3120 USD |
0.3113 USD |
0.3185 USD |
0.3144 USD |
| 2025-07-20 |
0.3180 USD |
94,757.2604 TRX |
0.3172 USD |
0.3160 USD |
0.3204 USD |
0.3178 USD |
| 2025-07-19 |
0.3232 USD |
135,114.8455 TRX |
0.3264 USD |
0.3181 USD |
0.3273 USD |
0.3182 USD |
| 2025-07-18 |
0.3254 USD |
1,020,477.2435 TRX |
0.3155 USD |
0.3155 USD |
0.3345 USD |
0.3262 USD |
| 2025-07-17 |
0.3120 USD |
70,697.0608 TRX |
0.3089 USD |
0.3078 USD |
0.3134 USD |
0.3123 USD |
| 2025-07-16 |
0.3090 USD |
212,908.4608 TRX |
0.3007 USD |
0.3001 USD |
0.3087 USD |
0.3087 USD |
| 2025-07-15 |
0.2998 USD |
574,491.8142 TRX |
0.3014 USD |
0.2958 USD |
0.3017 USD |
0.2993 USD |
| 2025-07-14 |
0.3013 USD |
253,337.4916 TRX |
0.3020 USD |
0.2996 USD |
0.3042 USD |
0.3023 USD |
| 2025-07-13 |
0.3015 USD |
164,493.7444 TRX |
0.3022 USD |
0.2997 USD |
0.3041 USD |
0.3030 USD |
| 2025-07-12 |
0.3026 USD |
246,679.6422 TRX |
0.3008 USD |
0.2971 USD |
0.3059 USD |
0.3017 USD |
| 2025-07-11 |
0.2986 USD |
1,024,053.0153 TRX |
0.2937 USD |
0.2933 USD |
0.3035 USD |
0.2984 USD |
| 2025-07-10 |
0.2910 USD |
56,813.1870 TRX |
0.2908 USD |
0.2901 USD |
0.2920 USD |
0.2914 USD |
| 2025-07-09 |
0.2885 USD |
862,382.4975 TRX |
0.2879 USD |
0.2870 USD |
0.2903 USD |
0.2903 USD |