Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-03 |
0.0198 USD |
6,655,955.0645 TRX |
0.0190 USD |
0.0188 USD |
0.0201 USD |
0.0199 USD |
| 2020-08-02 |
0.0190 USD |
21,088,221.8732 TRX |
0.0205 USD |
0.0178 USD |
0.0212 USD |
0.0190 USD |
| 2020-08-01 |
0.0205 USD |
8,209,421.5189 TRX |
0.0197 USD |
0.0195 USD |
0.0208 USD |
0.0205 USD |
| 2020-07-31 |
0.0197 USD |
4,265,039.3592 TRX |
0.0193 USD |
0.0190 USD |
0.0198 USD |
0.0197 USD |
| 2020-07-30 |
0.0193 USD |
5,865,394.8636 TRX |
0.0192 USD |
0.0186 USD |
0.0194 USD |
0.0192 USD |
| 2020-07-29 |
0.0193 USD |
12,155,242.2727 TRX |
0.0192 USD |
0.0190 USD |
0.0200 USD |
0.0192 USD |
| 2020-07-28 |
0.0192 USD |
12,977,947.9346 TRX |
0.0188 USD |
0.0182 USD |
0.0195 USD |
0.0192 USD |
| 2020-07-27 |
0.0187 USD |
16,044,218.5051 TRX |
0.0186 USD |
0.0177 USD |
0.0192 USD |
0.0188 USD |
| 2020-07-26 |
0.0186 USD |
15,925,230.9774 TRX |
0.0188 USD |
0.0183 USD |
0.0194 USD |
0.0186 USD |
| 2020-07-25 |
0.0188 USD |
5,700,740.9281 TRX |
0.0181 USD |
0.0181 USD |
0.0189 USD |
0.0188 USD |
| 2020-07-24 |
0.0180 USD |
2,911,317.6504 TRX |
0.0179 USD |
0.0175 USD |
0.0183 USD |
0.0180 USD |
| 2020-07-23 |
0.0179 USD |
3,280,962.3789 TRX |
0.0180 USD |
0.0178 USD |
0.0181 USD |
0.0179 USD |
| 2020-07-22 |
0.0180 USD |
1,957,231.7325 TRX |
0.0176 USD |
0.0174 USD |
0.0180 USD |
0.0180 USD |
| 2020-07-21 |
0.0176 USD |
3,613,307.0652 TRX |
0.0172 USD |
0.0172 USD |
0.0177 USD |
0.0177 USD |
| 2020-07-20 |
0.0172 USD |
1,993,589.9714 TRX |
0.0176 USD |
0.0170 USD |
0.0176 USD |
0.0172 USD |
| 2020-07-19 |
0.0176 USD |
735,363.2339 TRX |
0.0174 USD |
0.0172 USD |
0.0176 USD |
0.0176 USD |
| 2020-07-18 |
0.0174 USD |
656,727.6439 TRX |
0.0172 USD |
0.0170 USD |
0.0174 USD |
0.0174 USD |
| 2020-07-17 |
0.0172 USD |
3,231,008.9753 TRX |
0.0172 USD |
0.0171 USD |
0.0174 USD |
0.0172 USD |
| 2020-06-14 |
0.0165 USD |
6,212,513.0195 TRX |
0.0167 USD |
0.0160 USD |
0.0167 USD |
0.0163 USD |
| 2020-06-13 |
0.0166 USD |
1,381,956.2022 TRX |
0.0164 USD |
0.0162 USD |
0.0167 USD |
0.0167 USD |
| 2020-06-12 |
0.0160 USD |
3,820,242.1137 TRX |
0.0157 USD |
0.0157 USD |
0.0166 USD |
0.0163 USD |
| 2020-06-11 |
0.0167 USD |
8,417,091.1263 TRX |
0.0176 USD |
0.0151 USD |
0.0178 USD |
0.0158 USD |
| 2020-06-10 |
0.0176 USD |
3,360,930.6438 TRX |
0.0175 USD |
0.0172 USD |
0.0177 USD |
0.0176 USD |
| 2020-06-09 |
0.0177 USD |
3,462,980.1472 TRX |
0.0179 USD |
0.0174 USD |
0.0180 USD |
0.0175 USD |
| 2020-06-08 |
0.0181 USD |
8,860,435.5909 TRX |
0.0182 USD |
0.0178 USD |
0.0186 USD |
0.0179 USD |
| 2020-06-07 |
0.0176 USD |
8,664,263.4676 TRX |
0.0170 USD |
0.0169 USD |
0.0182 USD |
0.0182 USD |
| 2020-06-06 |
0.0169 USD |
1,342,829.7297 TRX |
0.0168 USD |
0.0165 USD |
0.0171 USD |
0.0170 USD |
| 2020-06-05 |
0.0169 USD |
2,512,135.4808 TRX |
0.0169 USD |
0.0168 USD |
0.0173 USD |
0.0169 USD |
| 2020-06-04 |
0.0169 USD |
4,840,694.6999 TRX |
0.0169 USD |
0.0163 USD |
0.0173 USD |
0.0169 USD |
| 2020-06-03 |
0.0166 USD |
2,802,554.5428 TRX |
0.0164 USD |
0.0160 USD |
0.0169 USD |
0.0169 USD |
| 2020-06-02 |
0.0167 USD |
10,169,440.2406 TRX |
0.0171 USD |
0.0155 USD |
0.0175 USD |
0.0163 USD |
| 2020-06-01 |
0.0164 USD |
6,370,176.1384 TRX |
0.0158 USD |
0.0158 USD |
0.0171 USD |
0.0171 USD |
| 2020-05-31 |
0.0161 USD |
11,140,696.6775 TRX |
0.0164 USD |
0.0155 USD |
0.0172 USD |
0.0159 USD |
| 2020-05-30 |
0.0156 USD |
8,204,401.6821 TRX |
0.0150 USD |
0.0150 USD |
0.0164 USD |
0.0163 USD |
| 2020-05-29 |
0.0151 USD |
1,297,219.8998 TRX |
0.0152 USD |
0.0150 USD |
0.0153 USD |
0.0150 USD |
| 2020-05-28 |
0.0149 USD |
3,287,765.5771 TRX |
0.0147 USD |
0.0146 USD |
0.0152 USD |
0.0152 USD |
| 2020-05-27 |
0.0147 USD |
1,497,065.0566 TRX |
0.0146 USD |
0.0145 USD |
0.0150 USD |
0.0147 USD |
| 2020-05-26 |
0.0147 USD |
1,308,810.2035 TRX |
0.0147 USD |
0.0142 USD |
0.0147 USD |
0.0146 USD |
| 2020-05-25 |
0.0144 USD |
1,972,696.1511 TRX |
0.0142 USD |
0.0141 USD |
0.0147 USD |
0.0147 USD |
| 2020-05-24 |
0.0146 USD |
1,904,497.7029 TRX |
0.0150 USD |
0.0142 USD |
0.0153 USD |
0.0142 USD |
| 2020-05-23 |
0.0149 USD |
5,430,412.1850 TRX |
0.0149 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2020-05-22 |
0.0145 USD |
3,840,370.4155 TRX |
0.0142 USD |
0.0141 USD |
0.0150 USD |
0.0148 USD |
| 2020-05-21 |
0.0146 USD |
4,572,050.3353 TRX |
0.0150 USD |
0.0139 USD |
0.0150 USD |
0.0142 USD |
| 2020-05-20 |
0.0152 USD |
6,402,272.8695 TRX |
0.0155 USD |
0.0146 USD |
0.0155 USD |
0.0150 USD |
| 2020-05-19 |
0.0154 USD |
1,035,745.0633 TRX |
0.0152 USD |
0.0150 USD |
0.0156 USD |
0.0156 USD |
| 2020-05-18 |
0.0152 USD |
2,030,155.5857 TRX |
0.0150 USD |
0.0150 USD |
0.0156 USD |
0.0154 USD |
| 2020-05-17 |
0.0150 USD |
1,640,422.2288 TRX |
0.0149 USD |
0.0149 USD |
0.0152 USD |
0.0150 USD |
| 2020-05-16 |
0.0149 USD |
988,145.0955 TRX |
0.0148 USD |
0.0147 USD |
0.0151 USD |
0.0150 USD |
| 2020-05-15 |
0.0151 USD |
3,087,106.7770 TRX |
0.0153 USD |
0.0146 USD |
0.0153 USD |
0.0148 USD |
| 2020-05-14 |
0.0152 USD |
7,024,458.0090 TRX |
0.0151 USD |
0.0148 USD |
0.0154 USD |
0.0153 USD |