Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
0.0158 USD |
4,171,675.5025 TRX |
0.0155 USD |
0.0154 USD |
0.0162 USD |
0.0161 USD |
| 2020-05-06 |
0.0157 USD |
4,032,686.7808 TRX |
0.0159 USD |
0.0155 USD |
0.0163 USD |
0.0155 USD |
| 2020-05-05 |
0.0161 USD |
7,265,106.0914 TRX |
0.0163 USD |
0.0157 USD |
0.0167 USD |
0.0159 USD |
| 2020-05-04 |
0.0161 USD |
6,280,687.9815 TRX |
0.0160 USD |
0.0151 USD |
0.0164 USD |
0.0162 USD |
| 2020-05-03 |
0.0162 USD |
3,857,231.0307 TRX |
0.0164 USD |
0.0156 USD |
0.0166 USD |
0.0160 USD |
| 2020-05-02 |
0.0161 USD |
2,385,018.3145 TRX |
0.0158 USD |
0.0157 USD |
0.0164 USD |
0.0163 USD |
| 2020-05-01 |
0.0156 USD |
20,495,449.0213 TRX |
0.0153 USD |
0.0153 USD |
0.0165 USD |
0.0159 USD |
| 2020-04-30 |
0.0157 USD |
22,453,958.7923 TRX |
0.0162 USD |
0.0149 USD |
0.0167 USD |
0.0152 USD |
| 2020-04-29 |
0.0157 USD |
8,179,442.1892 TRX |
0.0153 USD |
0.0151 USD |
0.0165 USD |
0.0162 USD |
| 2020-04-28 |
0.0149 USD |
8,908,678.6455 TRX |
0.0145 USD |
0.0143 USD |
0.0156 USD |
0.0153 USD |
| 2020-04-27 |
0.0144 USD |
2,106,487.9478 TRX |
0.0143 USD |
0.0142 USD |
0.0146 USD |
0.0145 USD |
| 2020-04-26 |
0.0141 USD |
1,537,708.6368 TRX |
0.0140 USD |
0.0139 USD |
0.0142 USD |
0.0142 USD |
| 2020-04-25 |
0.0139 USD |
5,476,613.7401 TRX |
0.0139 USD |
0.0134 USD |
0.0143 USD |
0.0139 USD |
| 2020-04-24 |
0.0138 USD |
5,076,561.2366 TRX |
0.0137 USD |
0.0137 USD |
0.0143 USD |
0.0139 USD |
| 2020-04-23 |
0.0133 USD |
7,065,900.9737 TRX |
0.0130 USD |
0.0129 USD |
0.0139 USD |
0.0136 USD |
| 2020-04-22 |
0.0127 USD |
1,147,832.0588 TRX |
0.0125 USD |
0.0125 USD |
0.0131 USD |
0.0130 USD |
| 2020-04-21 |
0.0125 USD |
1,686,522.1624 TRX |
0.0124 USD |
0.0123 USD |
0.0127 USD |
0.0125 USD |
| 2020-04-20 |
0.0127 USD |
7,303,012.9740 TRX |
0.0129 USD |
0.0122 USD |
0.0132 USD |
0.0125 USD |
| 2020-04-19 |
0.0132 USD |
1,876,898.2531 TRX |
0.0134 USD |
0.0128 USD |
0.0134 USD |
0.0130 USD |
| 2020-04-18 |
0.0132 USD |
2,355,328.8513 TRX |
0.0130 USD |
0.0129 USD |
0.0136 USD |
0.0134 USD |
| 2020-04-17 |
0.0130 USD |
2,253,030.0766 TRX |
0.0131 USD |
0.0128 USD |
0.0131 USD |
0.0130 USD |
| 2020-04-16 |
0.0126 USD |
6,424,568.5325 TRX |
0.0122 USD |
0.0118 USD |
0.0133 USD |
0.0130 USD |
| 2020-04-15 |
0.0123 USD |
3,408,830.8677 TRX |
0.0124 USD |
0.0122 USD |
0.0126 USD |
0.0122 USD |
| 2020-04-14 |
0.0125 USD |
3,500,331.5932 TRX |
0.0126 USD |
0.0124 USD |
0.0128 USD |
0.0125 USD |
| 2020-04-13 |
0.0126 USD |
4,825,894.1237 TRX |
0.0126 USD |
0.0120 USD |
0.0127 USD |
0.0126 USD |
| 2020-04-12 |
0.0127 USD |
3,483,383.9315 TRX |
0.0126 USD |
0.0124 USD |
0.0133 USD |
0.0128 USD |
| 2020-04-11 |
0.0125 USD |
2,717,273.7120 TRX |
0.0125 USD |
0.0123 USD |
0.0128 USD |
0.0125 USD |
| 2020-04-10 |
0.0129 USD |
8,342,228.3405 TRX |
0.0134 USD |
0.0120 USD |
0.0134 USD |
0.0124 USD |
| 2020-04-09 |
0.0136 USD |
3,115,005.4386 TRX |
0.0137 USD |
0.0132 USD |
0.0138 USD |
0.0135 USD |
| 2020-04-08 |
0.0135 USD |
13,132,149.7705 TRX |
0.0133 USD |
0.0130 USD |
0.0138 USD |
0.0137 USD |
| 2020-04-07 |
0.0135 USD |
5,369,964.0369 TRX |
0.0138 USD |
0.0132 USD |
0.0141 USD |
0.0133 USD |
| 2020-04-06 |
0.0132 USD |
6,685,012.0894 TRX |
0.0127 USD |
0.0127 USD |
0.0138 USD |
0.0138 USD |
| 2020-04-05 |
0.0123 USD |
7,255,578.6582 TRX |
0.0120 USD |
0.0119 USD |
0.0128 USD |
0.0126 USD |
| 2020-04-04 |
0.0120 USD |
3,557,440.5900 TRX |
0.0120 USD |
0.0118 USD |
0.0122 USD |
0.0120 USD |
| 2020-04-03 |
0.0120 USD |
2,239,051.0913 TRX |
0.0120 USD |
0.0118 USD |
0.0122 USD |
0.0120 USD |
| 2020-04-02 |
0.0119 USD |
4,391,868.5123 TRX |
0.0117 USD |
0.0116 USD |
0.0126 USD |
0.0120 USD |
| 2020-04-01 |
0.0116 USD |
1,293,316.4793 TRX |
0.0116 USD |
0.0112 USD |
0.0117 USD |
0.0116 USD |
| 2020-03-31 |
0.0116 USD |
1,092,664.7436 TRX |
0.0115 USD |
0.0114 USD |
0.0118 USD |
0.0116 USD |
| 2020-03-30 |
0.0111 USD |
2,434,676.1724 TRX |
0.0107 USD |
0.0107 USD |
0.0119 USD |
0.0115 USD |
| 2020-03-29 |
0.0111 USD |
3,381,840.8961 TRX |
0.0114 USD |
0.0107 USD |
0.0114 USD |
0.0107 USD |
| 2020-03-28 |
0.0113 USD |
3,403,359.2317 TRX |
0.0111 USD |
0.0108 USD |
0.0115 USD |
0.0114 USD |
| 2020-03-27 |
0.0116 USD |
3,791,601.0421 TRX |
0.0120 USD |
0.0109 USD |
0.0121 USD |
0.0112 USD |
| 2020-03-26 |
0.0117 USD |
3,358,948.1972 TRX |
0.0114 USD |
0.0113 USD |
0.0120 USD |
0.0120 USD |
| 2020-03-25 |
0.0114 USD |
2,208,592.4209 TRX |
0.0114 USD |
0.0110 USD |
0.0117 USD |
0.0114 USD |
| 2020-03-24 |
0.0115 USD |
3,753,032.3995 TRX |
0.0115 USD |
0.0112 USD |
0.0117 USD |
0.0116 USD |
| 2020-03-23 |
0.0108 USD |
12,434,337.6438 TRX |
0.0103 USD |
0.0101 USD |
0.0116 USD |
0.0114 USD |
| 2020-03-22 |
0.0108 USD |
5,059,437.8396 TRX |
0.0112 USD |
0.0102 USD |
0.0116 USD |
0.0103 USD |
| 2020-03-21 |
0.0112 USD |
3,868,720.8639 TRX |
0.0112 USD |
0.0107 USD |
0.0117 USD |
0.0113 USD |
| 2020-03-20 |
0.0115 USD |
12,372,297.0095 TRX |
0.0117 USD |
0.0103 USD |
0.0127 USD |
0.0113 USD |
| 2020-03-19 |
0.0109 USD |
12,098,224.3301 TRX |
0.0103 USD |
0.0101 USD |
0.0122 USD |
0.0116 USD |