Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-24 |
0.0115 USD |
3,753,032.3995 TRX |
0.0115 USD |
0.0112 USD |
0.0117 USD |
0.0116 USD |
| 2020-03-23 |
0.0108 USD |
12,434,337.6438 TRX |
0.0103 USD |
0.0101 USD |
0.0116 USD |
0.0114 USD |
| 2020-03-22 |
0.0108 USD |
5,059,437.8396 TRX |
0.0112 USD |
0.0102 USD |
0.0116 USD |
0.0103 USD |
| 2020-03-21 |
0.0112 USD |
3,868,720.8639 TRX |
0.0112 USD |
0.0107 USD |
0.0117 USD |
0.0113 USD |
| 2020-03-20 |
0.0115 USD |
12,372,297.0095 TRX |
0.0117 USD |
0.0103 USD |
0.0127 USD |
0.0113 USD |
| 2020-03-19 |
0.0109 USD |
12,098,224.3301 TRX |
0.0103 USD |
0.0101 USD |
0.0122 USD |
0.0116 USD |
| 2020-03-18 |
0.0102 USD |
5,001,813.8632 TRX |
0.0101 USD |
0.0097 USD |
0.0103 USD |
0.0102 USD |
| 2020-03-17 |
0.0099 USD |
4,017,203.5586 TRX |
0.0096 USD |
0.0096 USD |
0.0104 USD |
0.0101 USD |
| 2020-03-16 |
0.0100 USD |
12,130,363.3703 TRX |
0.0103 USD |
0.0085 USD |
0.0104 USD |
0.0096 USD |
| 2020-03-15 |
0.0100 USD |
7,661,948.7023 TRX |
0.0097 USD |
0.0097 USD |
0.0112 USD |
0.0103 USD |
| 2020-03-14 |
0.0100 USD |
8,085,501.1592 TRX |
0.0102 USD |
0.0096 USD |
0.0105 USD |
0.0098 USD |
| 2020-03-13 |
0.0093 USD |
61,439,008.9846 TRX |
0.0085 USD |
0.0071 USD |
0.0111 USD |
0.0101 USD |
| 2020-03-12 |
0.0117 USD |
127,324,372.7412 TRX |
0.0149 USD |
0.0082 USD |
0.0149 USD |
0.0085 USD |
| 2020-03-11 |
0.0151 USD |
3,938,020.8590 TRX |
0.0152 USD |
0.0141 USD |
0.0153 USD |
0.0150 USD |
| 2020-03-10 |
0.0151 USD |
4,076,289.1785 TRX |
0.0150 USD |
0.0147 USD |
0.0154 USD |
0.0151 USD |
| 2020-03-09 |
0.0149 USD |
16,108,521.8420 TRX |
0.0147 USD |
0.0141 USD |
0.0154 USD |
0.0151 USD |
| 2020-03-08 |
0.0159 USD |
15,514,731.1927 TRX |
0.0170 USD |
0.0146 USD |
0.0170 USD |
0.0147 USD |
| 2020-03-07 |
0.0177 USD |
5,830,717.3575 TRX |
0.0184 USD |
0.0166 USD |
0.0184 USD |
0.0171 USD |
| 2020-03-06 |
0.0182 USD |
2,142,530.9464 TRX |
0.0180 USD |
0.0179 USD |
0.0184 USD |
0.0184 USD |
| 2020-03-05 |
0.0179 USD |
5,323,228.5680 TRX |
0.0178 USD |
0.0178 USD |
0.0185 USD |
0.0180 USD |
| 2020-03-04 |
0.0176 USD |
3,976,915.7035 TRX |
0.0173 USD |
0.0171 USD |
0.0179 USD |
0.0179 USD |
| 2020-03-03 |
0.0175 USD |
3,147,495.2639 TRX |
0.0176 USD |
0.0170 USD |
0.0177 USD |
0.0173 USD |
| 2020-03-02 |
0.0171 USD |
3,263,530.7993 TRX |
0.0166 USD |
0.0165 USD |
0.0179 USD |
0.0176 USD |
| 2020-03-01 |
0.0166 USD |
3,462,965.6235 TRX |
0.0166 USD |
0.0162 USD |
0.0171 USD |
0.0165 USD |
| 2020-02-29 |
0.0169 USD |
2,797,000.0067 TRX |
0.0172 USD |
0.0165 USD |
0.0174 USD |
0.0166 USD |
| 2020-02-28 |
0.0171 USD |
5,251,191.9467 TRX |
0.0170 USD |
0.0162 USD |
0.0174 USD |
0.0172 USD |
| 2020-02-27 |
0.0166 USD |
8,526,187.5832 TRX |
0.0163 USD |
0.0159 USD |
0.0176 USD |
0.0170 USD |
| 2020-02-26 |
0.0177 USD |
17,493,581.9580 TRX |
0.0189 USD |
0.0156 USD |
0.0191 USD |
0.0164 USD |
| 2020-02-25 |
0.0195 USD |
4,957,768.8951 TRX |
0.0199 USD |
0.0187 USD |
0.0200 USD |
0.0190 USD |
| 2020-02-24 |
0.0206 USD |
4,811,701.4394 TRX |
0.0214 USD |
0.0192 USD |
0.0214 USD |
0.0199 USD |
| 2020-02-23 |
0.0208 USD |
3,722,340.4240 TRX |
0.0201 USD |
0.0201 USD |
0.0215 USD |
0.0214 USD |
| 2020-02-22 |
0.0201 USD |
2,069,191.1351 TRX |
0.0201 USD |
0.0197 USD |
0.0203 USD |
0.0200 USD |
| 2020-02-21 |
0.0200 USD |
4,791,102.6741 TRX |
0.0198 USD |
0.0197 USD |
0.0207 USD |
0.0202 USD |
| 2020-02-20 |
0.0200 USD |
5,494,645.1901 TRX |
0.0202 USD |
0.0188 USD |
0.0205 USD |
0.0198 USD |
| 2020-02-19 |
0.0214 USD |
18,255,499.2137 TRX |
0.0225 USD |
0.0194 USD |
0.0229 USD |
0.0202 USD |
| 2020-02-18 |
0.0222 USD |
7,214,719.4768 TRX |
0.0218 USD |
0.0205 USD |
0.0229 USD |
0.0226 USD |
| 2020-02-17 |
0.0220 USD |
7,621,831.0900 TRX |
0.0223 USD |
0.0202 USD |
0.0225 USD |
0.0218 USD |
| 2020-02-16 |
0.0230 USD |
19,871,632.3066 TRX |
0.0236 USD |
0.0203 USD |
0.0247 USD |
0.0223 USD |
| 2020-02-15 |
0.0250 USD |
15,243,417.3056 TRX |
0.0264 USD |
0.0228 USD |
0.0265 USD |
0.0236 USD |
| 2020-02-14 |
0.0252 USD |
12,311,537.1056 TRX |
0.0240 USD |
0.0237 USD |
0.0268 USD |
0.0264 USD |
| 2020-02-13 |
0.0239 USD |
16,266,975.0893 TRX |
0.0239 USD |
0.0225 USD |
0.0258 USD |
0.0239 USD |
| 2020-02-12 |
0.0234 USD |
8,117,837.9037 TRX |
0.0228 USD |
0.0228 USD |
0.0243 USD |
0.0240 USD |
| 2020-02-11 |
0.0224 USD |
2,499,657.4330 TRX |
0.0221 USD |
0.0215 USD |
0.0229 USD |
0.0228 USD |
| 2020-02-10 |
0.0221 USD |
7,908,423.7585 TRX |
0.0221 USD |
0.0208 USD |
0.0224 USD |
0.0222 USD |
| 2020-02-09 |
0.0219 USD |
7,163,843.2465 TRX |
0.0218 USD |
0.0213 USD |
0.0226 USD |
0.0221 USD |
| 2020-02-08 |
0.0219 USD |
7,630,867.6133 TRX |
0.0220 USD |
0.0203 USD |
0.0226 USD |
0.0218 USD |
| 2020-02-07 |
0.0224 USD |
10,846,494.5200 TRX |
0.0227 USD |
0.0213 USD |
0.0238 USD |
0.0221 USD |
| 2020-02-06 |
0.0217 USD |
10,037,909.7251 TRX |
0.0208 USD |
0.0199 USD |
0.0235 USD |
0.0226 USD |
| 2020-02-05 |
0.0201 USD |
6,857,618.4670 TRX |
0.0193 USD |
0.0193 USD |
0.0208 USD |
0.0208 USD |
| 2020-02-04 |
0.0193 USD |
4,069,741.1438 TRX |
0.0194 USD |
0.0184 USD |
0.0195 USD |
0.0193 USD |