Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-03 |
0.1012 USD |
11,583,912.3428 TRX |
0.0995 USD |
0.0978 USD |
0.1059 USD |
0.1015 USD |
| 2021-09-02 |
0.0987 USD |
12,607,381.7315 TRX |
0.0950 USD |
0.0944 USD |
0.1019 USD |
0.0999 USD |
| 2021-09-01 |
0.0945 USD |
10,490,124.7964 TRX |
0.0887 USD |
0.0873 USD |
0.0945 USD |
0.0942 USD |
| 2021-08-31 |
0.0881 USD |
7,803,900.0052 TRX |
0.0861 USD |
0.0851 USD |
0.0908 USD |
0.0883 USD |
| 2021-08-30 |
0.0872 USD |
5,947,958.9659 TRX |
0.0886 USD |
0.0856 USD |
0.0889 USD |
0.0867 USD |
| 2021-08-29 |
0.0889 USD |
5,536,693.1842 TRX |
0.0885 USD |
0.0869 USD |
0.0906 USD |
0.0888 USD |
| 2021-08-28 |
0.0873 USD |
1,671,035.0538 TRX |
0.0884 USD |
0.0864 USD |
0.0887 USD |
0.0880 USD |
| 2021-08-27 |
0.0838 USD |
7,882,557.7256 TRX |
0.0833 USD |
0.0815 USD |
0.0882 USD |
0.0881 USD |
| 2021-08-26 |
0.0841 USD |
6,959,254.4557 TRX |
0.0876 USD |
0.0819 USD |
0.0884 USD |
0.0838 USD |
| 2021-08-25 |
0.0854 USD |
3,795,968.9750 TRX |
0.0846 USD |
0.0829 USD |
0.0877 USD |
0.0873 USD |
| 2021-08-24 |
0.0868 USD |
8,545,132.2690 TRX |
0.0899 USD |
0.0839 USD |
0.0910 USD |
0.0864 USD |
| 2021-08-23 |
0.0898 USD |
8,061,092.3694 TRX |
0.0880 USD |
0.0878 USD |
0.0915 USD |
0.0899 USD |
| 2021-08-22 |
0.0876 USD |
4,928,060.0740 TRX |
0.0881 USD |
0.0859 USD |
0.0901 USD |
0.0881 USD |
| 2021-08-21 |
0.0892 USD |
5,178,103.5000 TRX |
0.0906 USD |
0.0877 USD |
0.0906 USD |
0.0887 USD |
| 2021-08-20 |
0.0896 USD |
7,063,908.5830 TRX |
0.0884 USD |
0.0865 USD |
0.0907 USD |
0.0896 USD |
| 2021-08-19 |
0.0878 USD |
7,315,594.2549 TRX |
0.0847 USD |
0.0817 USD |
0.0881 USD |
0.0879 USD |
| 2021-08-18 |
0.0849 USD |
8,179,385.2032 TRX |
0.0853 USD |
0.0811 USD |
0.0875 USD |
0.0854 USD |
| 2021-08-17 |
0.0892 USD |
8,144,703.6207 TRX |
0.0894 USD |
0.0848 USD |
0.0922 USD |
0.0855 USD |
| 2021-08-16 |
0.0932 USD |
7,136,027.6539 TRX |
0.0932 USD |
0.0881 USD |
0.0968 USD |
0.0896 USD |
| 2021-08-15 |
0.0924 USD |
7,214,097.4213 TRX |
0.0927 USD |
0.0892 USD |
0.0951 USD |
0.0931 USD |
| 2021-08-14 |
0.0896 USD |
10,823,527.5172 TRX |
0.0896 USD |
0.0868 USD |
0.0928 USD |
0.0927 USD |
| 2021-08-13 |
0.0865 USD |
11,322,524.5534 TRX |
0.0843 USD |
0.0837 USD |
0.0889 USD |
0.0888 USD |
| 2021-08-12 |
0.0854 USD |
12,867,962.1015 TRX |
0.0833 USD |
0.0806 USD |
0.0913 USD |
0.0833 USD |
| 2021-08-11 |
0.0813 USD |
18,741,703.4006 TRX |
0.0747 USD |
0.0742 USD |
0.0863 USD |
0.0830 USD |
| 2021-08-10 |
0.0741 USD |
4,788,364.2686 TRX |
0.0739 USD |
0.0722 USD |
0.0756 USD |
0.0745 USD |
| 2021-08-09 |
0.0726 USD |
6,349,353.1388 TRX |
0.0720 USD |
0.0696 USD |
0.0747 USD |
0.0741 USD |
| 2021-08-08 |
0.0737 USD |
7,812,303.3268 TRX |
0.0752 USD |
0.0707 USD |
0.0760 USD |
0.0719 USD |
| 2021-08-07 |
0.0744 USD |
8,138,089.0677 TRX |
0.0720 USD |
0.0720 USD |
0.0765 USD |
0.0749 USD |
| 2021-08-06 |
0.0710 USD |
8,127,297.9276 TRX |
0.0703 USD |
0.0697 USD |
0.0725 USD |
0.0717 USD |
| 2021-08-05 |
0.0694 USD |
10,582,111.7357 TRX |
0.0674 USD |
0.0667 USD |
0.0708 USD |
0.0705 USD |
| 2021-08-04 |
0.0665 USD |
8,819,659.7485 TRX |
0.0641 USD |
0.0636 USD |
0.0680 USD |
0.0671 USD |
| 2021-08-03 |
0.0641 USD |
5,234,213.6135 TRX |
0.0646 USD |
0.0629 USD |
0.0654 USD |
0.0640 USD |
| 2021-08-02 |
0.0643 USD |
7,568,841.9293 TRX |
0.0633 USD |
0.0623 USD |
0.0657 USD |
0.0648 USD |
| 2021-08-01 |
0.0658 USD |
7,330,230.2674 TRX |
0.0639 USD |
0.0636 USD |
0.0667 USD |
0.0644 USD |
| 2021-07-31 |
0.0638 USD |
3,299,061.1769 TRX |
0.0633 USD |
0.0625 USD |
0.0647 USD |
0.0644 USD |
| 2021-07-30 |
0.0620 USD |
8,097,470.9865 TRX |
0.0620 USD |
0.0599 USD |
0.0632 USD |
0.0632 USD |
| 2021-07-29 |
0.0610 USD |
3,353,726.4661 TRX |
0.0606 USD |
0.0596 USD |
0.0623 USD |
0.0620 USD |
| 2021-07-28 |
0.0609 USD |
4,926,523.9178 TRX |
0.0602 USD |
0.0597 USD |
0.0619 USD |
0.0603 USD |
| 2021-07-27 |
0.0589 USD |
6,214,276.0393 TRX |
0.0585 USD |
0.0570 USD |
0.0607 USD |
0.0598 USD |
| 2021-07-26 |
0.0613 USD |
13,591,139.0381 TRX |
0.0579 USD |
0.0577 USD |
0.0634 USD |
0.0587 USD |
| 2021-07-25 |
0.0572 USD |
7,124,555.4720 TRX |
0.0573 USD |
0.0559 USD |
0.0581 USD |
0.0576 USD |
| 2021-07-24 |
0.0567 USD |
4,906,093.9142 TRX |
0.0560 USD |
0.0558 USD |
0.0579 USD |
0.0568 USD |
| 2021-07-23 |
0.0551 USD |
3,343,128.2995 TRX |
0.0553 USD |
0.0538 USD |
0.0562 USD |
0.0558 USD |
| 2021-07-22 |
0.0538 USD |
13,250,783.4548 TRX |
0.0538 USD |
0.0529 USD |
0.0554 USD |
0.0546 USD |
| 2021-07-21 |
0.0536 USD |
23,430,472.1345 TRX |
0.0505 USD |
0.0498 USD |
0.0552 USD |
0.0536 USD |
| 2021-07-20 |
0.0507 USD |
8,005,466.6332 TRX |
0.0535 USD |
0.0491 USD |
0.0543 USD |
0.0507 USD |
| 2021-07-19 |
0.0545 USD |
4,830,309.5573 TRX |
0.0560 USD |
0.0534 USD |
0.0563 USD |
0.0539 USD |
| 2021-07-18 |
0.0565 USD |
3,402,778.9445 TRX |
0.0561 USD |
0.0554 USD |
0.0575 USD |
0.0561 USD |
| 2021-07-17 |
0.0557 USD |
4,773,731.4494 TRX |
0.0557 USD |
0.0549 USD |
0.0567 USD |
0.0560 USD |
| 2021-07-16 |
0.0558 USD |
3,515,270.9699 TRX |
0.0579 USD |
0.0557 USD |
0.0588 USD |
0.0558 USD |