Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
0.0768 USD |
6,243,031.5842 TRX |
0.0772 USD |
0.0742 USD |
0.0798 USD |
0.0750 USD |
| 2021-06-04 |
0.0778 USD |
14,609,240.7247 TRX |
0.0823 USD |
0.0738 USD |
0.0829 USD |
0.0773 USD |
| 2021-06-03 |
0.0801 USD |
8,234,627.2637 TRX |
0.0779 USD |
0.0773 USD |
0.0818 USD |
0.0813 USD |
| 2021-06-02 |
0.0777 USD |
6,848,481.5357 TRX |
0.0763 USD |
0.0745 USD |
0.0796 USD |
0.0782 USD |
| 2021-06-01 |
0.0755 USD |
5,838,075.3846 TRX |
0.0768 USD |
0.0736 USD |
0.0774 USD |
0.0761 USD |
| 2021-05-31 |
0.0742 USD |
5,671,142.2197 TRX |
0.0719 USD |
0.0698 USD |
0.0764 USD |
0.0757 USD |
| 2021-05-30 |
0.0718 USD |
5,046,720.5718 TRX |
0.0686 USD |
0.0664 USD |
0.0732 USD |
0.0719 USD |
| 2021-05-29 |
0.0717 USD |
9,811,404.5661 TRX |
0.0720 USD |
0.0671 USD |
0.0745 USD |
0.0690 USD |
| 2021-05-28 |
0.0741 USD |
13,680,613.1172 TRX |
0.0792 USD |
0.0702 USD |
0.0800 USD |
0.0714 USD |
| 2021-05-27 |
0.0802 USD |
7,233,613.4666 TRX |
0.0832 USD |
0.0766 USD |
0.0833 USD |
0.0798 USD |
| 2021-05-26 |
0.0809 USD |
9,484,783.0425 TRX |
0.0773 USD |
0.0760 USD |
0.0845 USD |
0.0822 USD |
| 2021-05-25 |
0.0755 USD |
15,414,207.4498 TRX |
0.0767 USD |
0.0716 USD |
0.0809 USD |
0.0773 USD |
| 2021-05-24 |
0.0698 USD |
17,004,183.5061 TRX |
0.0630 USD |
0.0620 USD |
0.0761 USD |
0.0752 USD |
| 2021-05-23 |
0.0622 USD |
32,029,138.3186 TRX |
0.0755 USD |
0.0558 USD |
0.0772 USD |
0.0633 USD |
| 2021-05-22 |
0.0759 USD |
14,417,523.7887 TRX |
0.0781 USD |
0.0711 USD |
0.0795 USD |
0.0757 USD |
| 2021-05-21 |
0.0773 USD |
24,671,820.5950 TRX |
0.0893 USD |
0.0713 USD |
0.0932 USD |
0.0779 USD |
| 2021-05-20 |
0.0885 USD |
101,949,072.9725 TRX |
0.0793 USD |
0.0734 USD |
0.0932 USD |
0.0888 USD |
| 2021-05-19 |
0.0845 USD |
161,372,991.2106 TRX |
0.1168 USD |
0.0621 USD |
0.1179 USD |
0.0832 USD |
| 2021-05-18 |
0.1162 USD |
13,729,379.6867 TRX |
0.1131 USD |
0.1117 USD |
0.1199 USD |
0.1152 USD |
| 2021-05-17 |
0.1141 USD |
23,140,062.9040 TRX |
0.1199 USD |
0.1090 USD |
0.1200 USD |
0.1127 USD |
| 2021-05-16 |
0.1230 USD |
33,094,614.4164 TRX |
0.1213 USD |
0.1150 USD |
0.1313 USD |
0.1190 USD |
| 2021-05-15 |
0.1225 USD |
15,733,946.5972 TRX |
0.1247 USD |
0.1183 USD |
0.1275 USD |
0.1227 USD |
| 2021-05-14 |
0.1248 USD |
12,758,731.4100 TRX |
0.1214 USD |
0.1194 USD |
0.1284 USD |
0.1250 USD |
| 2021-05-13 |
0.1183 USD |
56,257,137.7124 TRX |
0.1190 USD |
0.1070 USD |
0.1268 USD |
0.1204 USD |
| 2021-05-12 |
0.1373 USD |
32,348,080.4444 TRX |
0.1390 USD |
0.1229 USD |
0.1472 USD |
0.1250 USD |
| 2021-05-11 |
0.1317 USD |
17,604,297.5430 TRX |
0.1271 USD |
0.1213 USD |
0.1394 USD |
0.1370 USD |
| 2021-05-10 |
0.1361 USD |
30,959,965.2498 TRX |
0.1434 USD |
0.1203 USD |
0.1483 USD |
0.1278 USD |
| 2021-05-09 |
0.1431 USD |
12,697,171.0614 TRX |
0.1432 USD |
0.1349 USD |
0.1457 USD |
0.1428 USD |
| 2021-05-08 |
0.1468 USD |
16,174,287.1854 TRX |
0.1478 USD |
0.1413 USD |
0.1528 USD |
0.1436 USD |
| 2021-05-07 |
0.1561 USD |
47,715,006.7730 TRX |
0.1521 USD |
0.1397 USD |
0.1700 USD |
0.1457 USD |
| 2021-05-06 |
0.1486 USD |
47,113,227.5812 TRX |
0.1469 USD |
0.1377 USD |
0.1582 USD |
0.1541 USD |
| 2021-05-05 |
0.1299 USD |
36,940,462.9850 TRX |
0.1192 USD |
0.1178 USD |
0.1406 USD |
0.1401 USD |
| 2021-05-04 |
0.1200 USD |
38,822,342.9706 TRX |
0.1315 USD |
0.1179 USD |
0.1316 USD |
0.1197 USD |
| 2021-05-03 |
0.1301 USD |
11,494,635.7411 TRX |
0.1276 USD |
0.1275 USD |
0.1365 USD |
0.1304 USD |
| 2021-05-02 |
0.1270 USD |
6,331,075.1216 TRX |
0.1311 USD |
0.1252 USD |
0.1320 USD |
0.1270 USD |
| 2021-05-01 |
0.1305 USD |
8,510,564.2515 TRX |
0.1323 USD |
0.1273 USD |
0.1334 USD |
0.1309 USD |
| 2021-04-30 |
0.1271 USD |
12,263,386.1584 TRX |
0.1213 USD |
0.1188 USD |
0.1329 USD |
0.1322 USD |
| 2021-04-29 |
0.1206 USD |
7,734,833.3881 TRX |
0.1228 USD |
0.1176 USD |
0.1254 USD |
0.1207 USD |
| 2021-04-28 |
0.1237 USD |
17,892,548.4506 TRX |
0.1260 USD |
0.1163 USD |
0.1297 USD |
0.1219 USD |
| 2021-04-27 |
0.1243 USD |
16,686,776.5664 TRX |
0.1175 USD |
0.1156 USD |
0.1288 USD |
0.1263 USD |
| 2021-04-26 |
0.1106 USD |
22,533,327.9871 TRX |
0.1018 USD |
0.1005 USD |
0.1175 USD |
0.1169 USD |
| 2021-04-25 |
0.1021 USD |
33,161,434.6302 TRX |
0.1033 USD |
0.0967 USD |
0.1103 USD |
0.0999 USD |
| 2021-04-24 |
0.1074 USD |
18,779,413.2679 TRX |
0.1092 USD |
0.1025 USD |
0.1145 USD |
0.1052 USD |
| 2021-04-23 |
0.0982 USD |
56,394,029.7943 TRX |
0.1101 USD |
0.0909 USD |
0.1125 USD |
0.1066 USD |
| 2021-04-22 |
0.1191 USD |
29,903,981.2361 TRX |
0.1232 USD |
0.1093 USD |
0.1298 USD |
0.1119 USD |
| 2021-04-21 |
0.1293 USD |
10,095,539.2697 TRX |
0.1328 USD |
0.1226 USD |
0.1355 USD |
0.1241 USD |
| 2021-04-20 |
0.1328 USD |
27,429,612.6542 TRX |
0.1298 USD |
0.1174 USD |
0.1350 USD |
0.1325 USD |
| 2021-04-19 |
0.1384 USD |
28,484,328.4539 TRX |
0.1431 USD |
0.1300 USD |
0.1478 USD |
0.1335 USD |
| 2021-04-18 |
0.1369 USD |
61,359,715.0263 TRX |
0.1561 USD |
0.1225 USD |
0.1566 USD |
0.1444 USD |
| 2021-04-17 |
0.1669 USD |
34,159,223.6283 TRX |
0.1611 USD |
0.1526 USD |
0.1799 USD |
0.1608 USD |