Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-15 |
0.1542 USD |
51,691,458.0288 TRX |
0.1404 USD |
0.1360 USD |
0.1689 USD |
0.1660 USD |
| 2021-04-14 |
0.1402 USD |
59,786,125.2663 TRX |
0.1463 USD |
0.1320 USD |
0.1562 USD |
0.1405 USD |
| 2021-04-13 |
0.1430 USD |
60,145,627.2194 TRX |
0.1291 USD |
0.1280 USD |
0.1550 USD |
0.1466 USD |
| 2021-04-12 |
0.1310 USD |
43,784,737.6922 TRX |
0.1223 USD |
0.1217 USD |
0.1375 USD |
0.1290 USD |
| 2021-04-11 |
0.1213 USD |
14,897,552.3877 TRX |
0.1267 USD |
0.1179 USD |
0.1269 USD |
0.1213 USD |
| 2021-04-10 |
0.1205 USD |
24,785,015.4782 TRX |
0.1158 USD |
0.1125 USD |
0.1278 USD |
0.1244 USD |
| 2021-04-09 |
0.1191 USD |
11,217,510.9640 TRX |
0.1235 USD |
0.1152 USD |
0.1252 USD |
0.1173 USD |
| 2021-04-08 |
0.1198 USD |
41,834,823.4938 TRX |
0.1103 USD |
0.1100 USD |
0.1259 USD |
0.1225 USD |
| 2021-04-07 |
0.1113 USD |
71,685,084.7432 TRX |
0.1242 USD |
0.1037 USD |
0.1256 USD |
0.1123 USD |
| 2021-04-06 |
0.1241 USD |
133,066,852.5492 TRX |
0.1366 USD |
0.1110 USD |
0.1388 USD |
0.1210 USD |
| 2021-04-05 |
0.1380 USD |
57,702,001.0541 TRX |
0.1283 USD |
0.1259 USD |
0.1491 USD |
0.1365 USD |
| 2021-04-04 |
0.1217 USD |
55,570,945.3946 TRX |
0.1009 USD |
0.0997 USD |
0.1233 USD |
0.1219 USD |
| 2021-04-03 |
0.1024 USD |
89,560,601.2165 TRX |
0.0923 USD |
0.0880 USD |
0.1114 USD |
0.1005 USD |
| 2021-04-02 |
0.0879 USD |
15,874,075.6127 TRX |
0.0855 USD |
0.0843 USD |
0.0912 USD |
0.0882 USD |
| 2021-04-01 |
0.0881 USD |
80,150,381.3369 TRX |
0.0931 USD |
0.0823 USD |
0.0946 USD |
0.0857 USD |
| 2021-03-31 |
0.0842 USD |
282,009,188.0223 TRX |
0.0661 USD |
0.0657 USD |
0.0975 USD |
0.0920 USD |
| 2021-03-30 |
0.0657 USD |
19,051,540.2821 TRX |
0.0648 USD |
0.0643 USD |
0.0668 USD |
0.0657 USD |
| 2021-03-29 |
0.0650 USD |
15,485,224.4976 TRX |
0.0637 USD |
0.0632 USD |
0.0659 USD |
0.0649 USD |
| 2021-03-28 |
0.0636 USD |
10,186,677.3668 TRX |
0.0637 USD |
0.0620 USD |
0.0647 USD |
0.0631 USD |
| 2021-03-27 |
0.0650 USD |
14,897,344.6735 TRX |
0.0647 USD |
0.0628 USD |
0.0677 USD |
0.0641 USD |
| 2021-03-26 |
0.0624 USD |
29,937,557.3195 TRX |
0.0553 USD |
0.0553 USD |
0.0662 USD |
0.0649 USD |
| 2021-03-25 |
0.0550 USD |
11,885,573.4269 TRX |
0.0557 USD |
0.0532 USD |
0.0562 USD |
0.0556 USD |
| 2021-03-24 |
0.0586 USD |
18,165,460.8231 TRX |
0.0586 USD |
0.0544 USD |
0.0623 USD |
0.0555 USD |
| 2021-03-23 |
0.0592 USD |
31,905,786.2068 TRX |
0.0593 USD |
0.0575 USD |
0.0614 USD |
0.0582 USD |
| 2021-03-22 |
0.0630 USD |
49,173,869.7830 TRX |
0.0635 USD |
0.0588 USD |
0.0663 USD |
0.0596 USD |
| 2021-03-21 |
0.0614 USD |
44,063,766.3457 TRX |
0.0606 USD |
0.0586 USD |
0.0645 USD |
0.0638 USD |
| 2021-03-20 |
0.0643 USD |
79,738,990.1949 TRX |
0.0587 USD |
0.0587 USD |
0.0684 USD |
0.0629 USD |
| 2021-03-19 |
0.0556 USD |
38,517,464.3058 TRX |
0.0532 USD |
0.0521 USD |
0.0590 USD |
0.0589 USD |
| 2021-03-18 |
0.0534 USD |
39,704,980.3166 TRX |
0.0547 USD |
0.0529 USD |
0.0551 USD |
0.0534 USD |
| 2021-03-17 |
0.0537 USD |
54,837,334.3580 TRX |
0.0524 USD |
0.0520 USD |
0.0558 USD |
0.0550 USD |
| 2021-03-16 |
0.0522 USD |
38,741,669.7368 TRX |
0.0508 USD |
0.0492 USD |
0.0530 USD |
0.0521 USD |
| 2021-03-15 |
0.0500 USD |
82,114,661.9144 TRX |
0.0510 USD |
0.0483 USD |
0.0522 USD |
0.0507 USD |
| 2021-03-14 |
0.0518 USD |
38,618,979.8360 TRX |
0.0529 USD |
0.0510 USD |
0.0539 USD |
0.0516 USD |
| 2021-03-13 |
0.0518 USD |
47,766,898.8159 TRX |
0.0501 USD |
0.0489 USD |
0.0542 USD |
0.0532 USD |
| 2021-03-12 |
0.0504 USD |
38,991,659.5362 TRX |
0.0516 USD |
0.0487 USD |
0.0518 USD |
0.0495 USD |
| 2021-03-11 |
0.0510 USD |
42,443,103.4534 TRX |
0.0516 USD |
0.0497 USD |
0.0519 USD |
0.0517 USD |
| 2021-03-10 |
0.0524 USD |
56,575,986.0853 TRX |
0.0533 USD |
0.0505 USD |
0.0534 USD |
0.0518 USD |
| 2021-03-09 |
0.0529 USD |
40,595,929.6329 TRX |
0.0531 USD |
0.0521 USD |
0.0537 USD |
0.0531 USD |
| 2021-03-08 |
0.0518 USD |
38,072,840.5661 TRX |
0.0518 USD |
0.0501 USD |
0.0533 USD |
0.0526 USD |
| 2021-03-07 |
0.0513 USD |
32,845,347.2339 TRX |
0.0502 USD |
0.0500 USD |
0.0518 USD |
0.0512 USD |
| 2021-03-06 |
0.0500 USD |
37,644,215.1208 TRX |
0.0504 USD |
0.0487 USD |
0.0508 USD |
0.0497 USD |
| 2021-03-05 |
0.0499 USD |
38,632,650.5974 TRX |
0.0514 USD |
0.0486 USD |
0.0515 USD |
0.0502 USD |
| 2021-03-04 |
0.0509 USD |
48,241,875.8153 TRX |
0.0489 USD |
0.0485 USD |
0.0535 USD |
0.0516 USD |
| 2021-03-03 |
0.0486 USD |
22,487,792.2090 TRX |
0.0470 USD |
0.0466 USD |
0.0496 USD |
0.0491 USD |
| 2021-03-02 |
0.0473 USD |
10,958,548.7700 TRX |
0.0479 USD |
0.0455 USD |
0.0489 USD |
0.0469 USD |
| 2021-03-01 |
0.0467 USD |
12,344,809.2757 TRX |
0.0457 USD |
0.0451 USD |
0.0480 USD |
0.0470 USD |
| 2021-02-28 |
0.0445 USD |
26,911,128.7694 TRX |
0.0465 USD |
0.0433 USD |
0.0469 USD |
0.0456 USD |
| 2021-02-27 |
0.0471 USD |
19,997,192.0545 TRX |
0.0452 USD |
0.0451 USD |
0.0484 USD |
0.0470 USD |
| 2021-02-26 |
0.0449 USD |
41,546,167.7243 TRX |
0.0452 USD |
0.0424 USD |
0.0468 USD |
0.0443 USD |
| 2021-02-25 |
0.0481 USD |
38,099,405.9146 TRX |
0.0480 USD |
0.0450 USD |
0.0501 USD |
0.0453 USD |