Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-15 |
0.0169 USD |
11,036,099.4306 TRX |
0.0166 USD |
0.0160 USD |
0.0181 USD |
0.0172 USD |
| 2020-01-14 |
0.0157 USD |
9,857,669.4659 TRX |
0.0147 USD |
0.0147 USD |
0.0171 USD |
0.0167 USD |
| 2020-01-13 |
0.0149 USD |
1,446,768.2701 TRX |
0.0150 USD |
0.0146 USD |
0.0150 USD |
0.0147 USD |
| 2020-01-12 |
0.0147 USD |
1,901,580.2502 TRX |
0.0145 USD |
0.0145 USD |
0.0150 USD |
0.0149 USD |
| 2020-01-11 |
0.0146 USD |
2,519,950.7213 TRX |
0.0146 USD |
0.0145 USD |
0.0150 USD |
0.0146 USD |
| 2020-01-10 |
0.0143 USD |
1,630,294.1751 TRX |
0.0140 USD |
0.0137 USD |
0.0147 USD |
0.0146 USD |
| 2020-01-09 |
0.0139 USD |
1,067,728.8385 TRX |
0.0140 USD |
0.0137 USD |
0.0140 USD |
0.0139 USD |
| 2020-01-08 |
0.0142 USD |
2,144,662.5296 TRX |
0.0144 USD |
0.0138 USD |
0.0146 USD |
0.0140 USD |
| 2020-01-07 |
0.0145 USD |
2,912,747.0123 TRX |
0.0147 USD |
0.0141 USD |
0.0147 USD |
0.0143 USD |
| 2020-01-06 |
0.0140 USD |
3,495,548.0236 TRX |
0.0135 USD |
0.0135 USD |
0.0145 USD |
0.0145 USD |
| 2020-01-05 |
0.0135 USD |
1,409,525.1988 TRX |
0.0135 USD |
0.0135 USD |
0.0140 USD |
0.0135 USD |
| 2020-01-04 |
0.0135 USD |
645,282.4071 TRX |
0.0135 USD |
0.0133 USD |
0.0135 USD |
0.0135 USD |
| 2020-01-03 |
0.0132 USD |
2,736,954.5111 TRX |
0.0129 USD |
0.0128 USD |
0.0136 USD |
0.0135 USD |
| 2020-01-02 |
0.0131 USD |
8,941,845.0560 TRX |
0.0132 USD |
0.0129 USD |
0.0133 USD |
0.0129 USD |
| 2020-01-01 |
0.0133 USD |
799,677.7516 TRX |
0.0134 USD |
0.0132 USD |
0.0134 USD |
0.0133 USD |
| 2019-12-31 |
0.0133 USD |
1,610,303.9816 TRX |
0.0133 USD |
0.0132 USD |
0.0135 USD |
0.0133 USD |
| 2019-12-30 |
0.0135 USD |
5,732,020.5622 TRX |
0.0137 USD |
0.0132 USD |
0.0138 USD |
0.0134 USD |
| 2019-12-29 |
0.0136 USD |
415,498.8577 TRX |
0.0135 USD |
0.0134 USD |
0.0139 USD |
0.0138 USD |
| 2019-12-28 |
0.0134 USD |
752,626.3119 TRX |
0.0133 USD |
0.0133 USD |
0.0138 USD |
0.0135 USD |
| 2019-12-27 |
0.0133 USD |
2,010,415.4381 TRX |
0.0134 USD |
0.0130 USD |
0.0135 USD |
0.0133 USD |
| 2019-12-26 |
0.0133 USD |
1,287,425.9552 TRX |
0.0132 USD |
0.0132 USD |
0.0138 USD |
0.0134 USD |
| 2019-12-25 |
0.0134 USD |
8,612,470.7713 TRX |
0.0136 USD |
0.0130 USD |
0.0136 USD |
0.0133 USD |
| 2019-12-24 |
0.0137 USD |
8,384,872.1802 TRX |
0.0138 USD |
0.0132 USD |
0.0139 USD |
0.0136 USD |
| 2019-12-23 |
0.0143 USD |
10,616,929.6325 TRX |
0.0150 USD |
0.0137 USD |
0.0160 USD |
0.0137 USD |
| 2019-12-22 |
0.0142 USD |
6,384,166.3553 TRX |
0.0136 USD |
0.0136 USD |
0.0150 USD |
0.0149 USD |
| 2019-12-21 |
0.0135 USD |
2,261,545.2453 TRX |
0.0134 USD |
0.0133 USD |
0.0136 USD |
0.0135 USD |
| 2019-12-20 |
0.0132 USD |
1,791,946.3888 TRX |
0.0129 USD |
0.0129 USD |
0.0136 USD |
0.0135 USD |
| 2019-12-19 |
0.0133 USD |
1,228,791.3235 TRX |
0.0136 USD |
0.0128 USD |
0.0136 USD |
0.0130 USD |
| 2019-12-18 |
0.0130 USD |
2,007,721.0738 TRX |
0.0125 USD |
0.0122 USD |
0.0137 USD |
0.0134 USD |
| 2019-12-17 |
0.0130 USD |
3,362,729.2078 TRX |
0.0134 USD |
0.0123 USD |
0.0134 USD |
0.0125 USD |
| 2019-12-16 |
0.0137 USD |
8,208,210.1756 TRX |
0.0140 USD |
0.0132 USD |
0.0140 USD |
0.0134 USD |
| 2019-12-15 |
0.0139 USD |
64,950,502.1795 TRX |
0.0139 USD |
0.0138 USD |
0.0142 USD |
0.0140 USD |
| 2019-12-14 |
0.0140 USD |
7,131,045.2674 TRX |
0.0141 USD |
0.0138 USD |
0.0148 USD |
0.0139 USD |
| 2019-12-13 |
0.0140 USD |
19,118,749.5197 TRX |
0.0138 USD |
0.0137 USD |
0.0143 USD |
0.0141 USD |
| 2019-12-12 |
0.0140 USD |
9,186,269.5957 TRX |
0.0142 USD |
0.0133 USD |
0.0143 USD |
0.0138 USD |
| 2019-12-11 |
0.0142 USD |
11,972,957.9862 TRX |
0.0142 USD |
0.0141 USD |
0.0144 USD |
0.0142 USD |
| 2019-12-10 |
0.0143 USD |
8,167,849.1944 TRX |
0.0144 USD |
0.0140 USD |
0.0144 USD |
0.0142 USD |
| 2019-12-09 |
0.0146 USD |
4,927,579.5406 TRX |
0.0148 USD |
0.0143 USD |
0.0148 USD |
0.0144 USD |
| 2019-12-08 |
0.0146 USD |
596,581.1324 TRX |
0.0145 USD |
0.0145 USD |
0.0148 USD |
0.0147 USD |
| 2019-12-07 |
0.0147 USD |
423,625.9698 TRX |
0.0149 USD |
0.0146 USD |
0.0149 USD |
0.0146 USD |
| 2019-12-06 |
0.0147 USD |
548,675.4928 TRX |
0.0146 USD |
0.0145 USD |
0.0148 USD |
0.0148 USD |
| 2019-12-05 |
0.0145 USD |
446,322.6634 TRX |
0.0144 USD |
0.0143 USD |
0.0147 USD |
0.0146 USD |
| 2019-12-04 |
0.0148 USD |
2,980,332.5592 TRX |
0.0152 USD |
0.0142 USD |
0.0153 USD |
0.0143 USD |
| 2019-12-03 |
0.0153 USD |
1,853,595.6730 TRX |
0.0154 USD |
0.0152 USD |
0.0156 USD |
0.0152 USD |
| 2019-12-02 |
0.0157 USD |
1,377,209.4141 TRX |
0.0160 USD |
0.0152 USD |
0.0160 USD |
0.0153 USD |
| 2019-12-01 |
0.0157 USD |
755,396.2080 TRX |
0.0153 USD |
0.0151 USD |
0.0162 USD |
0.0161 USD |
| 2019-11-30 |
0.0159 USD |
263,924.4012 TRX |
0.0162 USD |
0.0154 USD |
0.0162 USD |
0.0156 USD |
| 2019-11-29 |
0.0161 USD |
1,515,807.7409 TRX |
0.0159 USD |
0.0159 USD |
0.0164 USD |
0.0162 USD |
| 2019-11-28 |
0.0160 USD |
1,687,229.4621 TRX |
0.0162 USD |
0.0157 USD |
0.0163 USD |
0.0159 USD |
| 2019-11-27 |
0.0158 USD |
3,241,762.8028 TRX |
0.0154 USD |
0.0144 USD |
0.0165 USD |
0.0161 USD |