Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-24 |
0.0137 USD |
8,384,872.1802 TRX |
0.0138 USD |
0.0132 USD |
0.0139 USD |
0.0136 USD |
| 2019-12-23 |
0.0143 USD |
10,616,929.6325 TRX |
0.0150 USD |
0.0137 USD |
0.0160 USD |
0.0137 USD |
| 2019-12-22 |
0.0142 USD |
6,384,166.3553 TRX |
0.0136 USD |
0.0136 USD |
0.0150 USD |
0.0149 USD |
| 2019-12-21 |
0.0135 USD |
2,261,545.2453 TRX |
0.0134 USD |
0.0133 USD |
0.0136 USD |
0.0135 USD |
| 2019-12-20 |
0.0132 USD |
1,791,946.3888 TRX |
0.0129 USD |
0.0129 USD |
0.0136 USD |
0.0135 USD |
| 2019-12-19 |
0.0133 USD |
1,228,791.3235 TRX |
0.0136 USD |
0.0128 USD |
0.0136 USD |
0.0130 USD |
| 2019-12-18 |
0.0130 USD |
2,007,721.0738 TRX |
0.0125 USD |
0.0122 USD |
0.0137 USD |
0.0134 USD |
| 2019-12-17 |
0.0130 USD |
3,362,729.2078 TRX |
0.0134 USD |
0.0123 USD |
0.0134 USD |
0.0125 USD |
| 2019-12-16 |
0.0137 USD |
8,208,210.1756 TRX |
0.0140 USD |
0.0132 USD |
0.0140 USD |
0.0134 USD |
| 2019-12-15 |
0.0139 USD |
64,950,502.1795 TRX |
0.0139 USD |
0.0138 USD |
0.0142 USD |
0.0140 USD |
| 2019-12-14 |
0.0140 USD |
7,131,045.2674 TRX |
0.0141 USD |
0.0138 USD |
0.0148 USD |
0.0139 USD |
| 2019-12-13 |
0.0140 USD |
19,118,749.5197 TRX |
0.0138 USD |
0.0137 USD |
0.0143 USD |
0.0141 USD |
| 2019-12-12 |
0.0140 USD |
9,186,269.5957 TRX |
0.0142 USD |
0.0133 USD |
0.0143 USD |
0.0138 USD |
| 2019-12-11 |
0.0142 USD |
11,972,957.9862 TRX |
0.0142 USD |
0.0141 USD |
0.0144 USD |
0.0142 USD |
| 2019-12-10 |
0.0143 USD |
8,167,849.1944 TRX |
0.0144 USD |
0.0140 USD |
0.0144 USD |
0.0142 USD |
| 2019-12-09 |
0.0146 USD |
4,927,579.5406 TRX |
0.0148 USD |
0.0143 USD |
0.0148 USD |
0.0144 USD |
| 2019-12-08 |
0.0146 USD |
596,581.1324 TRX |
0.0145 USD |
0.0145 USD |
0.0148 USD |
0.0147 USD |
| 2019-12-07 |
0.0147 USD |
423,625.9698 TRX |
0.0149 USD |
0.0146 USD |
0.0149 USD |
0.0146 USD |
| 2019-12-06 |
0.0147 USD |
548,675.4928 TRX |
0.0146 USD |
0.0145 USD |
0.0148 USD |
0.0148 USD |
| 2019-12-05 |
0.0145 USD |
446,322.6634 TRX |
0.0144 USD |
0.0143 USD |
0.0147 USD |
0.0146 USD |
| 2019-12-04 |
0.0148 USD |
2,980,332.5592 TRX |
0.0152 USD |
0.0142 USD |
0.0153 USD |
0.0143 USD |
| 2019-12-03 |
0.0153 USD |
1,853,595.6730 TRX |
0.0154 USD |
0.0152 USD |
0.0156 USD |
0.0152 USD |
| 2019-12-02 |
0.0157 USD |
1,377,209.4141 TRX |
0.0160 USD |
0.0152 USD |
0.0160 USD |
0.0153 USD |
| 2019-12-01 |
0.0157 USD |
755,396.2080 TRX |
0.0153 USD |
0.0151 USD |
0.0162 USD |
0.0161 USD |
| 2019-11-30 |
0.0159 USD |
263,924.4012 TRX |
0.0162 USD |
0.0154 USD |
0.0162 USD |
0.0156 USD |
| 2019-11-29 |
0.0161 USD |
1,515,807.7409 TRX |
0.0159 USD |
0.0159 USD |
0.0164 USD |
0.0162 USD |
| 2019-11-28 |
0.0160 USD |
1,687,229.4621 TRX |
0.0162 USD |
0.0157 USD |
0.0163 USD |
0.0159 USD |
| 2019-11-27 |
0.0158 USD |
3,241,762.8028 TRX |
0.0154 USD |
0.0144 USD |
0.0165 USD |
0.0161 USD |
| 2019-11-26 |
0.0148 USD |
1,467,121.0310 TRX |
0.0142 USD |
0.0142 USD |
0.0155 USD |
0.0153 USD |
| 2019-11-25 |
0.0141 USD |
7,360,209.0625 TRX |
0.0138 USD |
0.0132 USD |
0.0148 USD |
0.0144 USD |
| 2019-11-24 |
0.0145 USD |
2,707,074.1104 TRX |
0.0153 USD |
0.0137 USD |
0.0153 USD |
0.0138 USD |
| 2019-11-23 |
0.0147 USD |
2,508,749.7323 TRX |
0.0143 USD |
0.0141 USD |
0.0151 USD |
0.0151 USD |
| 2019-11-22 |
0.0151 USD |
10,849,971.2618 TRX |
0.0156 USD |
0.0134 USD |
0.0156 USD |
0.0145 USD |
| 2019-11-21 |
0.0160 USD |
4,620,877.5471 TRX |
0.0165 USD |
0.0145 USD |
0.0166 USD |
0.0155 USD |
| 2019-11-20 |
0.0167 USD |
496,740.0321 TRX |
0.0169 USD |
0.0164 USD |
0.0172 USD |
0.0165 USD |
| 2019-11-19 |
0.0170 USD |
894,546.4874 TRX |
0.0172 USD |
0.0165 USD |
0.0172 USD |
0.0169 USD |
| 2019-11-18 |
0.0180 USD |
3,801,042.5881 TRX |
0.0187 USD |
0.0167 USD |
0.0189 USD |
0.0173 USD |
| 2019-11-17 |
0.0188 USD |
379,620.6146 TRX |
0.0188 USD |
0.0184 USD |
0.0190 USD |
0.0188 USD |
| 2019-11-16 |
0.0186 USD |
675,369.1443 TRX |
0.0186 USD |
0.0185 USD |
0.0188 USD |
0.0187 USD |
| 2019-11-15 |
0.0190 USD |
1,926,349.9138 TRX |
0.0194 USD |
0.0183 USD |
0.0196 USD |
0.0187 USD |
| 2019-11-14 |
0.0198 USD |
1,439,299.3335 TRX |
0.0202 USD |
0.0190 USD |
0.0203 USD |
0.0194 USD |
| 2019-11-13 |
0.0200 USD |
2,968,185.7864 TRX |
0.0197 USD |
0.0193 USD |
0.0203 USD |
0.0202 USD |
| 2019-11-12 |
0.0194 USD |
2,142,361.7282 TRX |
0.0191 USD |
0.0189 USD |
0.0198 USD |
0.0196 USD |
| 2019-11-11 |
0.0193 USD |
2,292,437.0798 TRX |
0.0194 USD |
0.0187 USD |
0.0195 USD |
0.0191 USD |
| 2019-11-10 |
0.0192 USD |
2,586,367.8262 TRX |
0.0190 USD |
0.0189 USD |
0.0199 USD |
0.0194 USD |
| 2019-11-09 |
0.0189 USD |
587,941.6725 TRX |
0.0188 USD |
0.0186 USD |
0.0190 USD |
0.0189 USD |
| 2019-11-08 |
0.0192 USD |
1,129,317.3920 TRX |
0.0195 USD |
0.0184 USD |
0.0198 USD |
0.0188 USD |
| 2019-11-07 |
0.0199 USD |
960,891.7065 TRX |
0.0201 USD |
0.0190 USD |
0.0202 USD |
0.0196 USD |
| 2019-11-06 |
0.0201 USD |
1,613,734.9143 TRX |
0.0199 USD |
0.0198 USD |
0.0208 USD |
0.0203 USD |
| 2019-11-05 |
0.0199 USD |
1,283,474.7446 TRX |
0.0198 USD |
0.0194 USD |
0.0202 USD |
0.0199 USD |