Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-31 |
0.0268 USD |
10,297,603.8093 TRX |
0.0269 USD |
0.0259 USD |
0.0270 USD |
0.0268 USD |
| 2020-12-30 |
0.0269 USD |
13,367,097.4383 TRX |
0.0276 USD |
0.0264 USD |
0.0278 USD |
0.0270 USD |
| 2020-12-29 |
0.0275 USD |
28,513,708.4450 TRX |
0.0296 USD |
0.0264 USD |
0.0302 USD |
0.0276 USD |
| 2020-12-28 |
0.0294 USD |
10,168,495.4458 TRX |
0.0289 USD |
0.0286 USD |
0.0303 USD |
0.0295 USD |
| 2020-12-27 |
0.0290 USD |
28,935,358.6469 TRX |
0.0277 USD |
0.0266 USD |
0.0310 USD |
0.0288 USD |
| 2020-12-26 |
0.0276 USD |
25,736,166.0953 TRX |
0.0286 USD |
0.0272 USD |
0.0286 USD |
0.0277 USD |
| 2020-12-25 |
0.0284 USD |
30,969,758.6408 TRX |
0.0277 USD |
0.0271 USD |
0.0295 USD |
0.0285 USD |
| 2020-12-24 |
0.0275 USD |
11,115,567.3999 TRX |
0.0247 USD |
0.0242 USD |
0.0277 USD |
0.0277 USD |
| 2020-12-23 |
0.0249 USD |
53,285,001.9687 TRX |
0.0288 USD |
0.0237 USD |
0.0290 USD |
0.0248 USD |
| 2020-12-22 |
0.0288 USD |
11,529,808.3466 TRX |
0.0294 USD |
0.0277 USD |
0.0296 USD |
0.0288 USD |
| 2020-12-21 |
0.0294 USD |
16,461,734.4195 TRX |
0.0310 USD |
0.0290 USD |
0.0319 USD |
0.0293 USD |
| 2020-12-20 |
0.0312 USD |
15,658,179.5751 TRX |
0.0312 USD |
0.0303 USD |
0.0329 USD |
0.0312 USD |
| 2020-12-19 |
0.0313 USD |
7,690,097.1003 TRX |
0.0311 USD |
0.0309 USD |
0.0320 USD |
0.0313 USD |
| 2020-12-18 |
0.0311 USD |
5,361,725.5960 TRX |
0.0305 USD |
0.0301 USD |
0.0314 USD |
0.0312 USD |
| 2020-12-17 |
0.0307 USD |
9,970,137.6471 TRX |
0.0315 USD |
0.0301 USD |
0.0324 USD |
0.0307 USD |
| 2020-12-16 |
0.0310 USD |
9,293,238.3530 TRX |
0.0293 USD |
0.0288 USD |
0.0314 USD |
0.0314 USD |
| 2020-12-15 |
0.0292 USD |
3,293,554.4156 TRX |
0.0292 USD |
0.0287 USD |
0.0296 USD |
0.0292 USD |
| 2020-12-14 |
0.0291 USD |
2,563,022.5345 TRX |
0.0292 USD |
0.0286 USD |
0.0292 USD |
0.0291 USD |
| 2020-12-13 |
0.0292 USD |
2,801,014.8251 TRX |
0.0286 USD |
0.0285 USD |
0.0297 USD |
0.0292 USD |
| 2020-12-12 |
0.0286 USD |
2,477,285.5646 TRX |
0.0278 USD |
0.0277 USD |
0.0288 USD |
0.0285 USD |
| 2020-12-11 |
0.0279 USD |
3,570,497.3085 TRX |
0.0282 USD |
0.0274 USD |
0.0282 USD |
0.0278 USD |
| 2020-12-10 |
0.0282 USD |
1,922,373.0856 TRX |
0.0288 USD |
0.0278 USD |
0.0288 USD |
0.0281 USD |
| 2020-12-09 |
0.0288 USD |
44,471,076.1307 TRX |
0.0279 USD |
0.0271 USD |
0.0296 USD |
0.0287 USD |
| 2020-12-08 |
0.0279 USD |
13,710,015.1150 TRX |
0.0302 USD |
0.0275 USD |
0.0302 USD |
0.0279 USD |
| 2020-12-07 |
0.0303 USD |
4,741,010.5775 TRX |
0.0310 USD |
0.0299 USD |
0.0310 USD |
0.0303 USD |
| 2020-12-06 |
0.0309 USD |
4,124,928.0045 TRX |
0.0306 USD |
0.0301 USD |
0.0311 USD |
0.0310 USD |
| 2020-12-05 |
0.0306 USD |
2,837,926.3040 TRX |
0.0294 USD |
0.0292 USD |
0.0306 USD |
0.0306 USD |
| 2020-12-04 |
0.0296 USD |
9,397,237.8315 TRX |
0.0316 USD |
0.0291 USD |
0.0318 USD |
0.0295 USD |
| 2020-12-03 |
0.0316 USD |
4,630,883.5099 TRX |
0.0312 USD |
0.0308 USD |
0.0320 USD |
0.0316 USD |
| 2020-12-02 |
0.0313 USD |
6,499,146.3945 TRX |
0.0303 USD |
0.0298 USD |
0.0314 USD |
0.0312 USD |
| 2020-12-01 |
0.0303 USD |
21,830,023.0723 TRX |
0.0325 USD |
0.0290 USD |
0.0342 USD |
0.0304 USD |
| 2020-11-30 |
0.0324 USD |
11,755,928.6924 TRX |
0.0308 USD |
0.0303 USD |
0.0330 USD |
0.0324 USD |
| 2020-11-29 |
0.0307 USD |
4,447,951.8547 TRX |
0.0304 USD |
0.0296 USD |
0.0312 USD |
0.0308 USD |
| 2020-11-28 |
0.0304 USD |
7,007,270.0628 TRX |
0.0294 USD |
0.0287 USD |
0.0312 USD |
0.0305 USD |
| 2020-11-27 |
0.0294 USD |
6,272,721.2226 TRX |
0.0295 USD |
0.0282 USD |
0.0302 USD |
0.0294 USD |
| 2020-11-26 |
0.0294 USD |
39,385,980.5354 TRX |
0.0330 USD |
0.0273 USD |
0.0339 USD |
0.0295 USD |
| 2020-11-25 |
0.0331 USD |
26,996,153.2165 TRX |
0.0352 USD |
0.0317 USD |
0.0374 USD |
0.0331 USD |
| 2020-11-24 |
0.0349 USD |
44,819,456.2694 TRX |
0.0317 USD |
0.0315 USD |
0.0390 USD |
0.0350 USD |
| 2020-11-23 |
0.0313 USD |
20,698,912.5613 TRX |
0.0287 USD |
0.0283 USD |
0.0317 USD |
0.0316 USD |
| 2020-11-22 |
0.0289 USD |
19,759,196.4689 TRX |
0.0305 USD |
0.0272 USD |
0.0307 USD |
0.0287 USD |
| 2020-11-21 |
0.0304 USD |
32,182,832.3363 TRX |
0.0263 USD |
0.0261 USD |
0.0306 USD |
0.0305 USD |
| 2020-11-20 |
0.0262 USD |
8,296,212.8852 TRX |
0.0258 USD |
0.0258 USD |
0.0266 USD |
0.0263 USD |
| 2020-11-19 |
0.0258 USD |
8,449,829.7355 TRX |
0.0268 USD |
0.0253 USD |
0.0269 USD |
0.0258 USD |
| 2020-11-18 |
0.0269 USD |
31,938,373.1056 TRX |
0.0265 USD |
0.0249 USD |
0.0271 USD |
0.0268 USD |
| 2020-11-17 |
0.0264 USD |
5,177,031.9211 TRX |
0.0255 USD |
0.0255 USD |
0.0266 USD |
0.0265 USD |
| 2020-11-16 |
0.0254 USD |
4,680,682.8547 TRX |
0.0253 USD |
0.0251 USD |
0.0258 USD |
0.0255 USD |
| 2020-11-15 |
0.0253 USD |
7,704,789.6001 TRX |
0.0251 USD |
0.0249 USD |
0.0258 USD |
0.0253 USD |
| 2020-11-14 |
0.0251 USD |
4,125,015.5798 TRX |
0.0254 USD |
0.0250 USD |
0.0254 USD |
0.0251 USD |
| 2020-11-13 |
0.0253 USD |
4,590,930.7473 TRX |
0.0249 USD |
0.0248 USD |
0.0255 USD |
0.0254 USD |
| 2020-11-12 |
0.0249 USD |
4,767,350.4683 TRX |
0.0250 USD |
0.0248 USD |
0.0252 USD |
0.0249 USD |