Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
0.1035 USD |
705,386.2993 TRX |
0.1035 USD |
0.1029 USD |
0.1043 USD |
0.1036 USD |
| 2023-11-29 |
0.1035 USD |
369,183.0737 TRX |
0.1028 USD |
0.1028 USD |
0.1041 USD |
0.1037 USD |
| 2023-11-28 |
0.1017 USD |
1,182,732.7705 TRX |
0.1018 USD |
0.1000 USD |
0.1037 USD |
0.1028 USD |
| 2023-11-27 |
0.1044 USD |
1,528,518.1888 TRX |
0.1078 USD |
0.1032 USD |
0.1079 USD |
0.1037 USD |
| 2023-11-26 |
0.1088 USD |
485,293.7740 TRX |
0.1089 USD |
0.1070 USD |
0.1099 USD |
0.1077 USD |
| 2023-11-25 |
0.1060 USD |
1,433,633.7176 TRX |
0.1045 USD |
0.1045 USD |
0.1079 USD |
0.1075 USD |
| 2023-11-24 |
0.1042 USD |
2,587,760.5247 TRX |
0.1023 USD |
0.1021 USD |
0.1052 USD |
0.1046 USD |
| 2023-11-23 |
0.1014 USD |
608,725.6826 TRX |
0.1014 USD |
0.1009 USD |
0.1019 USD |
0.1017 USD |
| 2023-11-22 |
0.1008 USD |
4,969,912.3744 TRX |
0.0961 USD |
0.0961 USD |
0.1020 USD |
0.1013 USD |
| 2023-11-21 |
0.1007 USD |
3,898,828.1980 TRX |
0.1009 USD |
0.0975 USD |
0.1019 USD |
0.0981 USD |
| 2023-11-20 |
0.1025 USD |
1,961,587.8182 TRX |
0.1036 USD |
0.1009 USD |
0.1051 USD |
0.1011 USD |
| 2023-11-19 |
0.1026 USD |
377,319.1743 TRX |
0.1030 USD |
0.1020 USD |
0.1040 USD |
0.1035 USD |
| 2023-11-18 |
0.1024 USD |
1,805,300.2319 TRX |
0.1038 USD |
0.1013 USD |
0.1039 USD |
0.1027 USD |
| 2023-11-17 |
0.1029 USD |
188,600.2740 TRX |
0.1024 USD |
0.1018 USD |
0.1039 USD |
0.1034 USD |
| 2023-11-16 |
0.1040 USD |
386,032.8496 TRX |
0.1041 USD |
0.1015 USD |
0.1048 USD |
0.1021 USD |
| 2023-11-15 |
0.1037 USD |
441,181.0647 TRX |
0.1022 USD |
0.1022 USD |
0.1047 USD |
0.1035 USD |
| 2023-11-14 |
0.1054 USD |
224,240.0285 TRX |
0.1069 USD |
0.1021 USD |
0.1072 USD |
0.1021 USD |
| 2023-11-13 |
0.1094 USD |
929,171.7711 TRX |
0.1085 USD |
0.1070 USD |
0.1107 USD |
0.1072 USD |
| 2023-11-12 |
0.1074 USD |
825,404.4587 TRX |
0.1081 USD |
0.1061 USD |
0.1085 USD |
0.1085 USD |
| 2023-11-11 |
0.1065 USD |
961,702.3156 TRX |
0.1064 USD |
0.1048 USD |
0.1090 USD |
0.1084 USD |
| 2023-11-10 |
0.1065 USD |
3,260,733.5278 TRX |
0.0989 USD |
0.0989 USD |
0.1128 USD |
0.1054 USD |
| 2023-11-09 |
0.0996 USD |
840,232.8478 TRX |
0.0985 USD |
0.0973 USD |
0.1009 USD |
0.0984 USD |
| 2023-11-08 |
0.0980 USD |
367,542.4519 TRX |
0.0967 USD |
0.0965 USD |
0.0987 USD |
0.0980 USD |
| 2023-11-07 |
0.0970 USD |
535,964.3687 TRX |
0.0978 USD |
0.0959 USD |
0.0979 USD |
0.0970 USD |
| 2023-11-06 |
0.0982 USD |
2,663,918.3242 TRX |
0.0982 USD |
0.0966 USD |
0.0991 USD |
0.0977 USD |
| 2023-11-05 |
0.0985 USD |
476,136.0442 TRX |
0.0978 USD |
0.0976 USD |
0.0991 USD |
0.0985 USD |
| 2023-11-04 |
0.0979 USD |
361,269.7693 TRX |
0.0972 USD |
0.0970 USD |
0.0984 USD |
0.0979 USD |
| 2023-11-03 |
0.0980 USD |
272,117.9896 TRX |
0.0993 USD |
0.0975 USD |
0.0993 USD |
0.0980 USD |
| 2023-11-02 |
0.0994 USD |
1,352,126.8112 TRX |
0.1002 USD |
0.0987 USD |
0.1013 USD |
0.0987 USD |
| 2023-11-01 |
0.0987 USD |
3,937,203.6054 TRX |
0.0972 USD |
0.0969 USD |
0.1006 USD |
0.1000 USD |
| 2023-10-31 |
0.0963 USD |
832,416.8886 TRX |
0.0957 USD |
0.0955 USD |
0.0972 USD |
0.0971 USD |
| 2023-10-30 |
0.0950 USD |
262,747.7129 TRX |
0.0951 USD |
0.0941 USD |
0.0955 USD |
0.0955 USD |
| 2023-10-29 |
0.0948 USD |
177,039.0262 TRX |
0.0944 USD |
0.0941 USD |
0.0953 USD |
0.0950 USD |
| 2023-10-28 |
0.0943 USD |
573,057.8805 TRX |
0.0936 USD |
0.0934 USD |
0.0948 USD |
0.0944 USD |
| 2023-10-27 |
0.0934 USD |
270,850.3190 TRX |
0.0929 USD |
0.0926 USD |
0.0942 USD |
0.0937 USD |
| 2023-10-26 |
0.0923 USD |
1,085,612.7734 TRX |
0.0936 USD |
0.0920 USD |
0.0939 USD |
0.0923 USD |
| 2023-10-25 |
0.0937 USD |
2,869,960.7566 TRX |
0.0927 USD |
0.0923 USD |
0.0942 USD |
0.0937 USD |
| 2023-10-24 |
0.0931 USD |
2,306,046.0870 TRX |
0.0923 USD |
0.0918 USD |
0.0940 USD |
0.0926 USD |
| 2023-10-23 |
0.0912 USD |
556,775.8640 TRX |
0.0905 USD |
0.0902 USD |
0.0913 USD |
0.0912 USD |
| 2023-10-22 |
0.0903 USD |
860,086.4980 TRX |
0.0917 USD |
0.0898 USD |
0.0921 USD |
0.0902 USD |
| 2023-10-21 |
0.0910 USD |
380,371.2453 TRX |
0.0908 USD |
0.0906 USD |
0.0919 USD |
0.0917 USD |
| 2023-10-20 |
0.0917 USD |
2,325,490.7143 TRX |
0.0901 USD |
0.0900 USD |
0.0922 USD |
0.0910 USD |
| 2023-10-19 |
0.0888 USD |
593,437.8935 TRX |
0.0893 USD |
0.0885 USD |
0.0900 USD |
0.0900 USD |
| 2023-10-18 |
0.0888 USD |
1,919,484.9756 TRX |
0.0886 USD |
0.0885 USD |
0.0896 USD |
0.0892 USD |
| 2023-10-17 |
0.0879 USD |
489,712.1592 TRX |
0.0890 USD |
0.0872 USD |
0.0890 USD |
0.0885 USD |
| 2023-10-16 |
0.0886 USD |
615,486.9788 TRX |
0.0866 USD |
0.0866 USD |
0.0907 USD |
0.0888 USD |
| 2023-10-15 |
0.0857 USD |
193,912.4524 TRX |
0.0851 USD |
0.0849 USD |
0.0868 USD |
0.0867 USD |
| 2023-10-14 |
0.0855 USD |
120,421.6299 TRX |
0.0856 USD |
0.0852 USD |
0.0858 USD |
0.0854 USD |
| 2023-10-13 |
0.0854 USD |
344,664.2279 TRX |
0.0850 USD |
0.0849 USD |
0.0857 USD |
0.0852 USD |
| 2023-10-12 |
0.0852 USD |
2,717,518.6325 TRX |
0.0861 USD |
0.0848 USD |
0.0866 USD |
0.0851 USD |