Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-15 |
0.0582 USD |
4,411,535.9832 TRX |
0.0599 USD |
0.0571 USD |
0.0607 USD |
0.0578 USD |
| 2021-07-14 |
0.0587 USD |
4,658,769.2706 TRX |
0.0594 USD |
0.0569 USD |
0.0604 USD |
0.0601 USD |
| 2021-07-13 |
0.0598 USD |
3,013,312.0495 TRX |
0.0599 USD |
0.0587 USD |
0.0607 USD |
0.0594 USD |
| 2021-07-12 |
0.0613 USD |
2,849,404.3135 TRX |
0.0618 USD |
0.0595 USD |
0.0629 USD |
0.0601 USD |
| 2021-07-11 |
0.0617 USD |
2,236,151.8510 TRX |
0.0615 USD |
0.0606 USD |
0.0625 USD |
0.0618 USD |
| 2021-07-10 |
0.0617 USD |
2,365,616.6621 TRX |
0.0621 USD |
0.0606 USD |
0.0630 USD |
0.0615 USD |
| 2021-07-09 |
0.0611 USD |
3,525,101.4284 TRX |
0.0610 USD |
0.0591 USD |
0.0625 USD |
0.0624 USD |
| 2021-07-08 |
0.0618 USD |
5,493,462.6624 TRX |
0.0643 USD |
0.0603 USD |
0.0645 USD |
0.0605 USD |
| 2021-07-07 |
0.0652 USD |
4,739,248.5961 TRX |
0.0650 USD |
0.0645 USD |
0.0660 USD |
0.0645 USD |
| 2021-07-06 |
0.0652 USD |
3,731,748.2908 TRX |
0.0645 USD |
0.0639 USD |
0.0664 USD |
0.0649 USD |
| 2021-07-05 |
0.0651 USD |
4,874,708.7342 TRX |
0.0672 USD |
0.0636 USD |
0.0674 USD |
0.0651 USD |
| 2021-07-04 |
0.0672 USD |
3,690,765.1945 TRX |
0.0668 USD |
0.0651 USD |
0.0683 USD |
0.0674 USD |
| 2021-07-03 |
0.0665 USD |
3,487,128.3860 TRX |
0.0666 USD |
0.0652 USD |
0.0674 USD |
0.0664 USD |
| 2021-07-02 |
0.0643 USD |
8,601,564.4018 TRX |
0.0647 USD |
0.0633 USD |
0.0660 USD |
0.0660 USD |
| 2021-07-01 |
0.0649 USD |
4,853,371.3692 TRX |
0.0683 USD |
0.0637 USD |
0.0683 USD |
0.0649 USD |
| 2021-06-30 |
0.0663 USD |
2,704,476.5452 TRX |
0.0680 USD |
0.0650 USD |
0.0688 USD |
0.0676 USD |
| 2021-06-29 |
0.0683 USD |
10,484,664.9162 TRX |
0.0654 USD |
0.0653 USD |
0.0699 USD |
0.0677 USD |
| 2021-06-28 |
0.0652 USD |
3,622,508.6027 TRX |
0.0649 USD |
0.0643 USD |
0.0666 USD |
0.0652 USD |
| 2021-06-27 |
0.0627 USD |
6,725,734.7032 TRX |
0.0628 USD |
0.0610 USD |
0.0647 USD |
0.0643 USD |
| 2021-06-26 |
0.0611 USD |
7,382,057.8625 TRX |
0.0613 USD |
0.0589 USD |
0.0630 USD |
0.0623 USD |
| 2021-06-25 |
0.0633 USD |
14,068,620.8106 TRX |
0.0662 USD |
0.0601 USD |
0.0687 USD |
0.0611 USD |
| 2021-06-24 |
0.0644 USD |
37,377,649.1102 TRX |
0.0580 USD |
0.0579 USD |
0.0679 USD |
0.0659 USD |
| 2021-06-23 |
0.0567 USD |
5,041,040.5662 TRX |
0.0508 USD |
0.0495 USD |
0.0576 USD |
0.0569 USD |
| 2021-06-22 |
0.0500 USD |
22,144,380.6568 TRX |
0.0538 USD |
0.0467 USD |
0.0566 USD |
0.0511 USD |
| 2021-06-21 |
0.0601 USD |
12,928,283.2745 TRX |
0.0679 USD |
0.0535 USD |
0.0680 USD |
0.0541 USD |
| 2021-06-20 |
0.0659 USD |
7,042,668.7313 TRX |
0.0685 USD |
0.0634 USD |
0.0687 USD |
0.0680 USD |
| 2021-06-19 |
0.0694 USD |
6,548,914.7995 TRX |
0.0696 USD |
0.0683 USD |
0.0703 USD |
0.0689 USD |
| 2021-06-18 |
0.0714 USD |
6,926,505.1813 TRX |
0.0739 USD |
0.0682 USD |
0.0747 USD |
0.0691 USD |
| 2021-06-17 |
0.0715 USD |
4,058,788.2645 TRX |
0.0689 USD |
0.0687 USD |
0.0726 USD |
0.0720 USD |
| 2021-06-16 |
0.0703 USD |
4,942,649.3586 TRX |
0.0716 USD |
0.0686 USD |
0.0727 USD |
0.0686 USD |
| 2021-06-15 |
0.0720 USD |
3,735,783.8100 TRX |
0.0720 USD |
0.0709 USD |
0.0732 USD |
0.0718 USD |
| 2021-06-14 |
0.0715 USD |
4,890,376.4661 TRX |
0.0717 USD |
0.0700 USD |
0.0726 USD |
0.0719 USD |
| 2021-06-13 |
0.0688 USD |
2,951,312.6406 TRX |
0.0681 USD |
0.0666 USD |
0.0718 USD |
0.0718 USD |
| 2021-06-12 |
0.0674 USD |
4,163,194.3027 TRX |
0.0692 USD |
0.0658 USD |
0.0692 USD |
0.0685 USD |
| 2021-06-11 |
0.0713 USD |
7,037,439.4524 TRX |
0.0725 USD |
0.0689 USD |
0.0733 USD |
0.0694 USD |
| 2021-06-10 |
0.0743 USD |
5,006,999.8629 TRX |
0.0753 USD |
0.0715 USD |
0.0770 USD |
0.0729 USD |
| 2021-06-09 |
0.0750 USD |
4,846,371.4415 TRX |
0.0724 USD |
0.0701 USD |
0.0752 USD |
0.0751 USD |
| 2021-06-08 |
0.0702 USD |
24,592,475.5417 TRX |
0.0717 USD |
0.0674 USD |
0.0732 USD |
0.0726 USD |
| 2021-06-07 |
0.0761 USD |
4,013,764.0525 TRX |
0.0774 USD |
0.0717 USD |
0.0786 USD |
0.0717 USD |
| 2021-06-06 |
0.0768 USD |
3,575,253.8290 TRX |
0.0757 USD |
0.0754 USD |
0.0775 USD |
0.0767 USD |
| 2021-06-05 |
0.0768 USD |
6,243,031.5842 TRX |
0.0772 USD |
0.0742 USD |
0.0798 USD |
0.0750 USD |
| 2021-06-04 |
0.0778 USD |
14,609,240.7247 TRX |
0.0823 USD |
0.0738 USD |
0.0829 USD |
0.0773 USD |
| 2021-06-03 |
0.0801 USD |
8,234,627.2637 TRX |
0.0779 USD |
0.0773 USD |
0.0818 USD |
0.0813 USD |
| 2021-06-02 |
0.0777 USD |
6,848,481.5357 TRX |
0.0763 USD |
0.0745 USD |
0.0796 USD |
0.0782 USD |
| 2021-06-01 |
0.0755 USD |
5,838,075.3846 TRX |
0.0768 USD |
0.0736 USD |
0.0774 USD |
0.0761 USD |
| 2021-05-31 |
0.0742 USD |
5,671,142.2197 TRX |
0.0719 USD |
0.0698 USD |
0.0764 USD |
0.0757 USD |
| 2021-05-30 |
0.0718 USD |
5,046,720.5718 TRX |
0.0686 USD |
0.0664 USD |
0.0732 USD |
0.0719 USD |
| 2021-05-29 |
0.0717 USD |
9,811,404.5661 TRX |
0.0720 USD |
0.0671 USD |
0.0745 USD |
0.0690 USD |
| 2021-05-28 |
0.0741 USD |
13,680,613.1172 TRX |
0.0792 USD |
0.0702 USD |
0.0800 USD |
0.0714 USD |
| 2021-05-27 |
0.0802 USD |
7,233,613.4666 TRX |
0.0832 USD |
0.0766 USD |
0.0833 USD |
0.0798 USD |