Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-19 |
0.0660 USD |
6,602,498.0549 TRX |
0.0674 USD |
0.0639 USD |
0.0674 USD |
0.0640 USD |
| 2022-08-18 |
0.0679 USD |
4,056,321.3420 TRX |
0.0684 USD |
0.0675 USD |
0.0686 USD |
0.0683 USD |
| 2022-08-17 |
0.0682 USD |
2,958,243.6349 TRX |
0.0697 USD |
0.0680 USD |
0.0709 USD |
0.0683 USD |
| 2022-08-16 |
0.0691 USD |
1,639,401.5906 TRX |
0.0689 USD |
0.0683 USD |
0.0705 USD |
0.0696 USD |
| 2022-08-15 |
0.0691 USD |
4,516,641.5370 TRX |
0.0704 USD |
0.0683 USD |
0.0712 USD |
0.0692 USD |
| 2022-08-14 |
0.0713 USD |
3,030,728.7140 TRX |
0.0699 USD |
0.0695 USD |
0.0724 USD |
0.0703 USD |
| 2022-08-13 |
0.0705 USD |
1,512,584.2803 TRX |
0.0705 USD |
0.0696 USD |
0.0712 USD |
0.0701 USD |
| 2022-08-12 |
0.0701 USD |
3,186,239.4109 TRX |
0.0704 USD |
0.0694 USD |
0.0707 USD |
0.0700 USD |
| 2022-08-11 |
0.0708 USD |
1,929,153.1571 TRX |
0.0704 USD |
0.0700 USD |
0.0712 USD |
0.0703 USD |
| 2022-08-10 |
0.0695 USD |
1,751,907.9361 TRX |
0.0684 USD |
0.0679 USD |
0.0705 USD |
0.0700 USD |
| 2022-08-09 |
0.0695 USD |
2,780,182.2287 TRX |
0.0701 USD |
0.0683 USD |
0.0710 USD |
0.0685 USD |
| 2022-08-08 |
0.0704 USD |
964,056.9077 TRX |
0.0696 USD |
0.0696 USD |
0.0711 USD |
0.0705 USD |
| 2022-08-07 |
0.0698 USD |
937,319.3888 TRX |
0.0694 USD |
0.0691 USD |
0.0703 USD |
0.0700 USD |
| 2022-08-06 |
0.0699 USD |
1,103,082.2668 TRX |
0.0699 USD |
0.0694 USD |
0.0706 USD |
0.0698 USD |
| 2022-08-05 |
0.0694 USD |
2,282,333.8317 TRX |
0.0690 USD |
0.0682 USD |
0.0701 USD |
0.0698 USD |
| 2022-08-04 |
0.0685 USD |
2,279,282.7189 TRX |
0.0678 USD |
0.0676 USD |
0.0696 USD |
0.0691 USD |
| 2022-08-03 |
0.0684 USD |
1,993,971.8321 TRX |
0.0682 USD |
0.0673 USD |
0.0692 USD |
0.0682 USD |
| 2022-08-02 |
0.0688 USD |
3,118,591.5375 TRX |
0.0699 USD |
0.0678 USD |
0.0705 USD |
0.0686 USD |
| 2022-08-01 |
0.0696 USD |
2,626,518.5159 TRX |
0.0688 USD |
0.0683 USD |
0.0716 USD |
0.0710 USD |
| 2022-07-31 |
0.0698 USD |
1,564,773.5325 TRX |
0.0691 USD |
0.0687 USD |
0.0709 USD |
0.0687 USD |
| 2022-07-30 |
0.0702 USD |
2,507,819.6043 TRX |
0.0692 USD |
0.0690 USD |
0.0713 USD |
0.0693 USD |
| 2022-07-29 |
0.0695 USD |
8,062,471.7285 TRX |
0.0697 USD |
0.0683 USD |
0.0722 USD |
0.0697 USD |
| 2022-07-28 |
0.0701 USD |
6,276,624.1950 TRX |
0.0686 USD |
0.0675 USD |
0.0704 USD |
0.0701 USD |
| 2022-07-27 |
0.0670 USD |
6,084,202.9306 TRX |
0.0654 USD |
0.0651 USD |
0.0683 USD |
0.0681 USD |
| 2022-07-26 |
0.0640 USD |
9,836,560.4417 TRX |
0.0636 USD |
0.0630 USD |
0.0651 USD |
0.0650 USD |
| 2022-07-25 |
0.0652 USD |
10,572,586.3058 TRX |
0.0668 USD |
0.0640 USD |
0.0669 USD |
0.0649 USD |
| 2022-07-24 |
0.0675 USD |
2,279,095.7190 TRX |
0.0669 USD |
0.0667 USD |
0.0678 USD |
0.0669 USD |
| 2022-07-23 |
0.0669 USD |
970,495.1075 TRX |
0.0670 USD |
0.0660 USD |
0.0678 USD |
0.0669 USD |
| 2022-07-22 |
0.0671 USD |
5,497,235.6951 TRX |
0.0680 USD |
0.0666 USD |
0.0691 USD |
0.0671 USD |
| 2022-07-21 |
0.0677 USD |
7,306,920.6230 TRX |
0.0676 USD |
0.0665 USD |
0.0685 USD |
0.0682 USD |
| 2022-07-20 |
0.0689 USD |
3,064,843.4200 TRX |
0.0691 USD |
0.0672 USD |
0.0703 USD |
0.0681 USD |
| 2022-07-19 |
0.0687 USD |
3,032,989.8753 TRX |
0.0689 USD |
0.0676 USD |
0.0698 USD |
0.0693 USD |
| 2022-07-18 |
0.0692 USD |
3,200,136.5228 TRX |
0.0674 USD |
0.0673 USD |
0.0708 USD |
0.0679 USD |
| 2022-07-17 |
0.0681 USD |
1,309,467.1202 TRX |
0.0690 USD |
0.0673 USD |
0.0694 USD |
0.0679 USD |
| 2022-07-16 |
0.0684 USD |
2,636,348.2147 TRX |
0.0671 USD |
0.0661 USD |
0.0694 USD |
0.0691 USD |
| 2022-07-15 |
0.0672 USD |
1,243,555.9675 TRX |
0.0667 USD |
0.0664 USD |
0.0681 USD |
0.0674 USD |
| 2022-07-14 |
0.0661 USD |
1,701,574.1034 TRX |
0.0663 USD |
0.0650 USD |
0.0676 USD |
0.0667 USD |
| 2022-07-13 |
0.0648 USD |
8,233,432.6744 TRX |
0.0646 USD |
0.0636 USD |
0.0661 USD |
0.0656 USD |
| 2022-07-12 |
0.0650 USD |
3,669,922.8016 TRX |
0.0647 USD |
0.0644 USD |
0.0657 USD |
0.0647 USD |
| 2022-07-11 |
0.0647 USD |
5,801,829.0928 TRX |
0.0676 USD |
0.0646 USD |
0.0678 USD |
0.0646 USD |
| 2022-07-10 |
0.0677 USD |
1,674,080.8001 TRX |
0.0698 USD |
0.0672 USD |
0.0700 USD |
0.0677 USD |
| 2022-07-09 |
0.0707 USD |
5,528,594.9055 TRX |
0.0690 USD |
0.0690 USD |
0.0715 USD |
0.0701 USD |
| 2022-07-08 |
0.0689 USD |
3,757,920.6957 TRX |
0.0686 USD |
0.0676 USD |
0.0697 USD |
0.0692 USD |
| 2022-07-07 |
0.0673 USD |
2,512,055.3569 TRX |
0.0675 USD |
0.0661 USD |
0.0687 USD |
0.0684 USD |
| 2022-07-06 |
0.0674 USD |
3,602,238.2051 TRX |
0.0681 USD |
0.0667 USD |
0.0686 USD |
0.0675 USD |
| 2022-07-05 |
0.0679 USD |
4,501,639.8406 TRX |
0.0674 USD |
0.0665 USD |
0.0697 USD |
0.0684 USD |
| 2022-07-04 |
0.0667 USD |
2,174,644.1191 TRX |
0.0662 USD |
0.0655 USD |
0.0677 USD |
0.0669 USD |
| 2022-07-03 |
0.0638 USD |
4,534,881.8792 TRX |
0.0647 USD |
0.0625 USD |
0.0658 USD |
0.0656 USD |
| 2022-07-02 |
0.0650 USD |
825,961.6874 TRX |
0.0652 USD |
0.0644 USD |
0.0655 USD |
0.0649 USD |
| 2022-07-01 |
0.0651 USD |
3,741,835.5335 TRX |
0.0648 USD |
0.0641 USD |
0.0667 USD |
0.0652 USD |