Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
0.0611 USD |
212,800,311.3143 TRX |
0.0550 USD |
0.0540 USD |
0.0646 USD |
0.0606 USD |
| 2021-02-18 |
0.0549 USD |
91,215,093.7204 TRX |
0.0526 USD |
0.0521 USD |
0.0556 USD |
0.0548 USD |
| 2021-02-17 |
0.0525 USD |
96,438,581.2502 TRX |
0.0521 USD |
0.0489 USD |
0.0540 USD |
0.0525 USD |
| 2021-02-16 |
0.0520 USD |
106,569,798.8074 TRX |
0.0509 USD |
0.0493 USD |
0.0552 USD |
0.0521 USD |
| 2021-02-15 |
0.0505 USD |
145,303,071.5531 TRX |
0.0553 USD |
0.0458 USD |
0.0563 USD |
0.0508 USD |
| 2021-02-14 |
0.0557 USD |
120,548,250.9589 TRX |
0.0600 USD |
0.0523 USD |
0.0602 USD |
0.0552 USD |
| 2021-02-13 |
0.0597 USD |
139,269,425.2530 TRX |
0.0554 USD |
0.0515 USD |
0.0612 USD |
0.0599 USD |
| 2021-02-12 |
0.0554 USD |
135,788,992.4609 TRX |
0.0570 USD |
0.0514 USD |
0.0579 USD |
0.0553 USD |
| 2021-02-11 |
0.0573 USD |
155,704,669.9359 TRX |
0.0464 USD |
0.0444 USD |
0.0591 USD |
0.0569 USD |
| 2021-02-10 |
0.0462 USD |
159,414,673.9295 TRX |
0.0463 USD |
0.0416 USD |
0.0499 USD |
0.0463 USD |
| 2021-02-09 |
0.0463 USD |
176,276,044.2172 TRX |
0.0405 USD |
0.0405 USD |
0.0509 USD |
0.0461 USD |
| 2021-02-08 |
0.0407 USD |
58,597,570.2749 TRX |
0.0360 USD |
0.0353 USD |
0.0419 USD |
0.0404 USD |
| 2021-02-07 |
0.0361 USD |
34,521,394.5642 TRX |
0.0351 USD |
0.0341 USD |
0.0374 USD |
0.0360 USD |
| 2021-02-06 |
0.0351 USD |
33,506,494.5680 TRX |
0.0363 USD |
0.0335 USD |
0.0364 USD |
0.0351 USD |
| 2021-02-05 |
0.0361 USD |
47,002,131.9092 TRX |
0.0332 USD |
0.0330 USD |
0.0366 USD |
0.0362 USD |
| 2021-02-04 |
0.0333 USD |
30,412,696.8038 TRX |
0.0346 USD |
0.0322 USD |
0.0347 USD |
0.0331 USD |
| 2021-02-03 |
0.0343 USD |
32,740,097.4631 TRX |
0.0332 USD |
0.0332 USD |
0.0353 USD |
0.0346 USD |
| 2021-02-02 |
0.0333 USD |
19,196,401.7219 TRX |
0.0331 USD |
0.0323 USD |
0.0336 USD |
0.0332 USD |
| 2021-02-01 |
0.0330 USD |
52,945,207.0656 TRX |
0.0316 USD |
0.0312 USD |
0.0349 USD |
0.0330 USD |
| 2021-01-31 |
0.0317 USD |
52,704,427.1073 TRX |
0.0322 USD |
0.0309 USD |
0.0348 USD |
0.0316 USD |
| 2021-01-30 |
0.0318 USD |
51,603,177.2927 TRX |
0.0334 USD |
0.0306 USD |
0.0336 USD |
0.0322 USD |
| 2021-01-29 |
0.0335 USD |
229,729,785.6874 TRX |
0.0296 USD |
0.0294 USD |
0.0448 USD |
0.0334 USD |
| 2021-01-28 |
0.0296 USD |
10,336,529.0797 TRX |
0.0283 USD |
0.0280 USD |
0.0300 USD |
0.0297 USD |
| 2021-01-27 |
0.0283 USD |
17,116,730.3363 TRX |
0.0295 USD |
0.0276 USD |
0.0295 USD |
0.0284 USD |
| 2021-01-26 |
0.0295 USD |
10,103,754.8442 TRX |
0.0294 USD |
0.0285 USD |
0.0299 USD |
0.0296 USD |
| 2021-01-25 |
0.0297 USD |
29,035,112.5335 TRX |
0.0301 USD |
0.0295 USD |
0.0328 USD |
0.0295 USD |
| 2021-01-24 |
0.0300 USD |
15,485,486.8745 TRX |
0.0291 USD |
0.0291 USD |
0.0308 USD |
0.0300 USD |
| 2021-01-23 |
0.0292 USD |
10,092,947.8595 TRX |
0.0286 USD |
0.0282 USD |
0.0295 USD |
0.0292 USD |
| 2021-01-22 |
0.0286 USD |
30,192,277.4186 TRX |
0.0277 USD |
0.0264 USD |
0.0290 USD |
0.0287 USD |
| 2021-01-21 |
0.0279 USD |
21,737,737.7334 TRX |
0.0305 USD |
0.0276 USD |
0.0306 USD |
0.0277 USD |
| 2021-01-20 |
0.0305 USD |
12,139,479.5741 TRX |
0.0306 USD |
0.0290 USD |
0.0312 USD |
0.0305 USD |
| 2021-01-19 |
0.0309 USD |
18,736,458.3677 TRX |
0.0317 USD |
0.0306 USD |
0.0325 USD |
0.0307 USD |
| 2021-01-18 |
0.0316 USD |
14,109,088.7025 TRX |
0.0304 USD |
0.0297 USD |
0.0324 USD |
0.0317 USD |
| 2021-01-17 |
0.0304 USD |
7,232,586.9677 TRX |
0.0300 USD |
0.0292 USD |
0.0308 USD |
0.0302 USD |
| 2021-01-16 |
0.0303 USD |
13,940,613.1147 TRX |
0.0297 USD |
0.0295 USD |
0.0313 USD |
0.0302 USD |
| 2021-01-15 |
0.0298 USD |
25,247,894.4424 TRX |
0.0301 USD |
0.0284 USD |
0.0314 USD |
0.0297 USD |
| 2021-01-14 |
0.0300 USD |
14,544,751.8067 TRX |
0.0308 USD |
0.0292 USD |
0.0315 USD |
0.0300 USD |
| 2021-01-13 |
0.0301 USD |
26,023,288.0445 TRX |
0.0287 USD |
0.0277 USD |
0.0308 USD |
0.0308 USD |
| 2021-01-12 |
0.0285 USD |
23,716,016.4346 TRX |
0.0289 USD |
0.0280 USD |
0.0304 USD |
0.0287 USD |
| 2021-01-11 |
0.0288 USD |
67,227,444.8616 TRX |
0.0328 USD |
0.0271 USD |
0.0328 USD |
0.0290 USD |
| 2021-01-10 |
0.0330 USD |
67,576,958.4402 TRX |
0.0340 USD |
0.0312 USD |
0.0367 USD |
0.0329 USD |
| 2021-01-09 |
0.0342 USD |
63,248,301.6429 TRX |
0.0305 USD |
0.0295 USD |
0.0355 USD |
0.0339 USD |
| 2021-01-08 |
0.0304 USD |
23,688,299.7815 TRX |
0.0310 USD |
0.0285 USD |
0.0313 USD |
0.0304 USD |
| 2021-01-07 |
0.0306 USD |
66,763,614.4466 TRX |
0.0305 USD |
0.0298 USD |
0.0334 USD |
0.0310 USD |
| 2021-01-06 |
0.0307 USD |
63,321,686.3380 TRX |
0.0286 USD |
0.0278 USD |
0.0310 USD |
0.0304 USD |
| 2021-01-05 |
0.0285 USD |
61,326,094.6457 TRX |
0.0310 USD |
0.0270 USD |
0.0312 USD |
0.0285 USD |
| 2021-01-04 |
0.0311 USD |
49,017,144.7163 TRX |
0.0295 USD |
0.0267 USD |
0.0322 USD |
0.0310 USD |
| 2021-01-03 |
0.0298 USD |
34,393,446.5951 TRX |
0.0272 USD |
0.0265 USD |
0.0300 USD |
0.0294 USD |
| 2021-01-02 |
0.0272 USD |
18,252,347.9591 TRX |
0.0269 USD |
0.0265 USD |
0.0279 USD |
0.0272 USD |
| 2021-01-01 |
0.0269 USD |
12,604,428.0106 TRX |
0.0268 USD |
0.0265 USD |
0.0274 USD |
0.0269 USD |