Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-02 |
0.0260 USD |
11,244,560.9734 TRX |
0.0259 USD |
0.0240 USD |
0.0262 USD |
0.0260 USD |
| 2020-10-01 |
0.0257 USD |
13,137,520.8011 TRX |
0.0263 USD |
0.0251 USD |
0.0268 USD |
0.0258 USD |
| 2020-09-30 |
0.0262 USD |
4,178,385.3333 TRX |
0.0263 USD |
0.0258 USD |
0.0266 USD |
0.0262 USD |
| 2020-09-29 |
0.0264 USD |
5,744,439.6140 TRX |
0.0263 USD |
0.0255 USD |
0.0265 USD |
0.0264 USD |
| 2020-09-28 |
0.0262 USD |
7,116,809.9476 TRX |
0.0267 USD |
0.0262 USD |
0.0272 USD |
0.0263 USD |
| 2020-09-27 |
0.0266 USD |
12,419,709.4595 TRX |
0.0272 USD |
0.0260 USD |
0.0276 USD |
0.0266 USD |
| 2020-09-26 |
0.0273 USD |
15,962,417.7845 TRX |
0.0272 USD |
0.0271 USD |
0.0290 USD |
0.0273 USD |
| 2020-09-25 |
0.0271 USD |
10,095,293.4518 TRX |
0.0262 USD |
0.0255 USD |
0.0275 USD |
0.0271 USD |
| 2020-09-24 |
0.0261 USD |
8,798,095.6609 TRX |
0.0249 USD |
0.0245 USD |
0.0264 USD |
0.0264 USD |
| 2020-09-23 |
0.0249 USD |
8,646,785.1234 TRX |
0.0251 USD |
0.0247 USD |
0.0261 USD |
0.0249 USD |
| 2020-09-22 |
0.0250 USD |
7,601,129.7522 TRX |
0.0249 USD |
0.0246 USD |
0.0255 USD |
0.0250 USD |
| 2020-09-21 |
0.0251 USD |
10,284,637.7185 TRX |
0.0270 USD |
0.0246 USD |
0.0276 USD |
0.0249 USD |
| 2020-09-20 |
0.0270 USD |
2,631,005.4083 TRX |
0.0277 USD |
0.0266 USD |
0.0277 USD |
0.0271 USD |
| 2020-09-19 |
0.0278 USD |
7,106,857.3870 TRX |
0.0291 USD |
0.0277 USD |
0.0293 USD |
0.0278 USD |
| 2020-09-18 |
0.0290 USD |
16,031,414.9146 TRX |
0.0282 USD |
0.0279 USD |
0.0299 USD |
0.0291 USD |
| 2020-09-17 |
0.0280 USD |
6,990,724.1899 TRX |
0.0264 USD |
0.0264 USD |
0.0285 USD |
0.0280 USD |
| 2020-09-16 |
0.0265 USD |
20,780,594.0686 TRX |
0.0277 USD |
0.0263 USD |
0.0299 USD |
0.0265 USD |
| 2020-09-15 |
0.0280 USD |
11,882,376.8466 TRX |
0.0305 USD |
0.0276 USD |
0.0305 USD |
0.0279 USD |
| 2020-09-14 |
0.0304 USD |
6,489,997.7153 TRX |
0.0306 USD |
0.0301 USD |
0.0314 USD |
0.0304 USD |
| 2020-09-13 |
0.0306 USD |
8,780,099.7107 TRX |
0.0327 USD |
0.0295 USD |
0.0327 USD |
0.0306 USD |
| 2020-09-12 |
0.0327 USD |
4,211,333.7363 TRX |
0.0334 USD |
0.0321 USD |
0.0334 USD |
0.0328 USD |
| 2020-09-11 |
0.0334 USD |
7,639,170.5330 TRX |
0.0335 USD |
0.0316 USD |
0.0345 USD |
0.0335 USD |
| 2020-09-10 |
0.0330 USD |
5,584,551.1504 TRX |
0.0340 USD |
0.0325 USD |
0.0352 USD |
0.0330 USD |
| 2020-09-09 |
0.0339 USD |
8,180,718.2561 TRX |
0.0352 USD |
0.0337 USD |
0.0359 USD |
0.0341 USD |
| 2020-09-08 |
0.0350 USD |
17,174,902.1126 TRX |
0.0326 USD |
0.0317 USD |
0.0355 USD |
0.0353 USD |
| 2020-09-07 |
0.0322 USD |
17,633,091.3758 TRX |
0.0315 USD |
0.0285 USD |
0.0325 USD |
0.0324 USD |
| 2020-09-06 |
0.0317 USD |
17,457,229.5972 TRX |
0.0300 USD |
0.0282 USD |
0.0327 USD |
0.0315 USD |
| 2020-09-05 |
0.0299 USD |
66,634,619.5999 TRX |
0.0355 USD |
0.0275 USD |
0.0367 USD |
0.0299 USD |
| 2020-09-04 |
0.0359 USD |
111,350,324.0747 TRX |
0.0401 USD |
0.0317 USD |
0.0447 USD |
0.0357 USD |
| 2020-09-03 |
0.0414 USD |
170,429,204.1545 TRX |
0.0344 USD |
0.0341 USD |
0.0495 USD |
0.0402 USD |
| 2020-09-02 |
0.0349 USD |
67,352,124.3345 TRX |
0.0348 USD |
0.0315 USD |
0.0384 USD |
0.0347 USD |
| 2020-09-01 |
0.0354 USD |
35,329,221.6509 TRX |
0.0292 USD |
0.0281 USD |
0.0360 USD |
0.0348 USD |
| 2020-08-31 |
0.0294 USD |
17,201,152.1926 TRX |
0.0270 USD |
0.0259 USD |
0.0298 USD |
0.0293 USD |
| 2020-08-30 |
0.0269 USD |
10,931,174.9696 TRX |
0.0251 USD |
0.0251 USD |
0.0282 USD |
0.0269 USD |
| 2020-08-29 |
0.0250 USD |
3,618,563.6550 TRX |
0.0240 USD |
0.0238 USD |
0.0253 USD |
0.0250 USD |
| 2020-08-28 |
0.0240 USD |
4,075,950.0038 TRX |
0.0229 USD |
0.0228 USD |
0.0243 USD |
0.0239 USD |
| 2020-08-27 |
0.0231 USD |
13,010,188.9839 TRX |
0.0237 USD |
0.0220 USD |
0.0244 USD |
0.0229 USD |
| 2020-08-26 |
0.0237 USD |
6,867,422.4526 TRX |
0.0230 USD |
0.0228 USD |
0.0240 USD |
0.0238 USD |
| 2020-08-25 |
0.0232 USD |
8,337,975.4065 TRX |
0.0252 USD |
0.0223 USD |
0.0254 USD |
0.0230 USD |
| 2020-08-24 |
0.0252 USD |
6,061,011.9854 TRX |
0.0242 USD |
0.0240 USD |
0.0257 USD |
0.0251 USD |
| 2020-08-23 |
0.0244 USD |
3,700,901.1032 TRX |
0.0253 USD |
0.0238 USD |
0.0253 USD |
0.0244 USD |
| 2020-08-22 |
0.0252 USD |
8,565,578.8499 TRX |
0.0243 USD |
0.0234 USD |
0.0255 USD |
0.0252 USD |
| 2020-08-21 |
0.0242 USD |
12,305,639.6542 TRX |
0.0274 USD |
0.0240 USD |
0.0277 USD |
0.0242 USD |
| 2020-08-20 |
0.0275 USD |
15,414,118.1354 TRX |
0.0266 USD |
0.0265 USD |
0.0277 USD |
0.0276 USD |
| 2020-08-19 |
0.0265 USD |
27,511,057.7110 TRX |
0.0287 USD |
0.0257 USD |
0.0290 USD |
0.0265 USD |
| 2020-08-18 |
0.0286 USD |
19,000,157.5249 TRX |
0.0303 USD |
0.0282 USD |
0.0325 USD |
0.0288 USD |
| 2020-08-17 |
0.0304 USD |
19,012,943.7597 TRX |
0.0280 USD |
0.0268 USD |
0.0314 USD |
0.0304 USD |
| 2020-08-16 |
0.0280 USD |
14,502,043.7381 TRX |
0.0253 USD |
0.0241 USD |
0.0285 USD |
0.0283 USD |
| 2020-08-15 |
0.0252 USD |
11,304,484.2145 TRX |
0.0250 USD |
0.0237 USD |
0.0258 USD |
0.0253 USD |
| 2020-08-14 |
0.0247 USD |
20,815,304.0051 TRX |
0.0225 USD |
0.0224 USD |
0.0258 USD |
0.0247 USD |