Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-19 |
0.0798 USD |
1,780,896.6996 TRX |
0.0798 USD |
0.0795 USD |
0.0806 USD |
0.0802 USD |
| 2023-07-18 |
0.0796 USD |
249,284.0188 TRX |
0.0803 USD |
0.0791 USD |
0.0810 USD |
0.0797 USD |
| 2023-07-17 |
0.0798 USD |
863,286.1690 TRX |
0.0796 USD |
0.0792 USD |
0.0806 USD |
0.0801 USD |
| 2023-07-16 |
0.0804 USD |
652,775.0060 TRX |
0.0809 USD |
0.0790 USD |
0.0810 USD |
0.0798 USD |
| 2023-07-15 |
0.0811 USD |
274,849.4230 TRX |
0.0801 USD |
0.0801 USD |
0.0817 USD |
0.0811 USD |
| 2023-07-14 |
0.0815 USD |
4,965,280.3864 TRX |
0.0818 USD |
0.0789 USD |
0.0828 USD |
0.0795 USD |
| 2023-07-13 |
0.0801 USD |
2,449,035.7407 TRX |
0.0780 USD |
0.0778 USD |
0.0828 USD |
0.0814 USD |
| 2023-07-12 |
0.0775 USD |
864,588.9353 TRX |
0.0776 USD |
0.0772 USD |
0.0782 USD |
0.0778 USD |
| 2023-07-11 |
0.0773 USD |
422,542.2438 TRX |
0.0776 USD |
0.0769 USD |
0.0776 USD |
0.0770 USD |
| 2023-07-10 |
0.0772 USD |
1,380,689.7200 TRX |
0.0775 USD |
0.0763 USD |
0.0781 USD |
0.0776 USD |
| 2023-07-09 |
0.0797 USD |
518,089.7569 TRX |
0.0801 USD |
0.0775 USD |
0.0806 USD |
0.0776 USD |
| 2023-07-08 |
0.0800 USD |
2,119,448.9389 TRX |
0.0790 USD |
0.0789 USD |
0.0805 USD |
0.0799 USD |
| 2023-07-07 |
0.0781 USD |
944,589.7910 TRX |
0.0769 USD |
0.0769 USD |
0.0797 USD |
0.0789 USD |
| 2023-07-06 |
0.0779 USD |
408,407.1218 TRX |
0.0772 USD |
0.0770 USD |
0.0787 USD |
0.0775 USD |
| 2023-07-05 |
0.0773 USD |
634,984.7237 TRX |
0.0774 USD |
0.0767 USD |
0.0780 USD |
0.0770 USD |
| 2023-07-04 |
0.0780 USD |
445,684.1383 TRX |
0.0773 USD |
0.0771 USD |
0.0784 USD |
0.0773 USD |
| 2023-07-03 |
0.0770 USD |
1,833,652.4935 TRX |
0.0762 USD |
0.0759 USD |
0.0779 USD |
0.0774 USD |
| 2023-07-02 |
0.0759 USD |
856,690.9418 TRX |
0.0773 USD |
0.0754 USD |
0.0774 USD |
0.0759 USD |
| 2023-07-01 |
0.0766 USD |
709,643.6650 TRX |
0.0763 USD |
0.0761 USD |
0.0778 USD |
0.0769 USD |
| 2023-06-30 |
0.0756 USD |
4,173,436.4549 TRX |
0.0745 USD |
0.0743 USD |
0.0769 USD |
0.0763 USD |
| 2023-06-29 |
0.0745 USD |
2,509,233.5267 TRX |
0.0737 USD |
0.0735 USD |
0.0748 USD |
0.0745 USD |
| 2023-06-28 |
0.0743 USD |
731,537.4876 TRX |
0.0743 USD |
0.0738 USD |
0.0745 USD |
0.0743 USD |
| 2023-06-27 |
0.0748 USD |
650,964.7282 TRX |
0.0739 USD |
0.0739 USD |
0.0754 USD |
0.0744 USD |
| 2023-06-26 |
0.0735 USD |
1,138,041.1789 TRX |
0.0730 USD |
0.0725 USD |
0.0747 USD |
0.0734 USD |
| 2023-06-25 |
0.0734 USD |
330,559.9501 TRX |
0.0723 USD |
0.0722 USD |
0.0739 USD |
0.0733 USD |
| 2023-06-24 |
0.0724 USD |
2,983,425.9237 TRX |
0.0733 USD |
0.0715 USD |
0.0735 USD |
0.0723 USD |
| 2023-06-23 |
0.0729 USD |
1,402,947.3192 TRX |
0.0723 USD |
0.0717 USD |
0.0738 USD |
0.0729 USD |
| 2023-06-22 |
0.0731 USD |
2,388,340.8618 TRX |
0.0724 USD |
0.0716 USD |
0.0743 USD |
0.0718 USD |
| 2023-06-21 |
0.0711 USD |
3,616,687.9111 TRX |
0.0706 USD |
0.0704 USD |
0.0726 USD |
0.0726 USD |
| 2023-06-20 |
0.0694 USD |
1,501,690.2914 TRX |
0.0698 USD |
0.0681 USD |
0.0706 USD |
0.0706 USD |
| 2023-06-19 |
0.0700 USD |
1,511,289.5590 TRX |
0.0701 USD |
0.0694 USD |
0.0704 USD |
0.0700 USD |
| 2023-06-18 |
0.0701 USD |
268,022.1419 TRX |
0.0718 USD |
0.0695 USD |
0.0721 USD |
0.0702 USD |
| 2023-06-17 |
0.0711 USD |
1,823,053.4200 TRX |
0.0704 USD |
0.0704 USD |
0.0718 USD |
0.0717 USD |
| 2023-06-16 |
0.0705 USD |
657,929.7545 TRX |
0.0709 USD |
0.0690 USD |
0.0712 USD |
0.0706 USD |
| 2023-06-15 |
0.0706 USD |
1,389,785.4857 TRX |
0.0710 USD |
0.0695 USD |
0.0722 USD |
0.0710 USD |
| 2023-06-14 |
0.0723 USD |
1,203,108.8404 TRX |
0.0719 USD |
0.0701 USD |
0.0728 USD |
0.0709 USD |
| 2023-06-13 |
0.0721 USD |
535,804.2485 TRX |
0.0713 USD |
0.0711 USD |
0.0726 USD |
0.0719 USD |
| 2023-06-12 |
0.0705 USD |
421,062.8082 TRX |
0.0703 USD |
0.0694 USD |
0.0713 USD |
0.0712 USD |
| 2023-06-11 |
0.0695 USD |
530,682.4628 TRX |
0.0696 USD |
0.0683 USD |
0.0706 USD |
0.0701 USD |
| 2023-06-10 |
0.0684 USD |
12,250,146.0744 TRX |
0.0720 USD |
0.0647 USD |
0.0720 USD |
0.0698 USD |
| 2023-06-09 |
0.0742 USD |
4,439,444.4936 TRX |
0.0775 USD |
0.0713 USD |
0.0784 USD |
0.0713 USD |
| 2023-06-08 |
0.0769 USD |
562,017.5166 TRX |
0.0768 USD |
0.0762 USD |
0.0781 USD |
0.0776 USD |
| 2023-06-07 |
0.0772 USD |
4,196,035.7921 TRX |
0.0782 USD |
0.0764 USD |
0.0789 USD |
0.0767 USD |
| 2023-06-06 |
0.0784 USD |
7,287,220.1541 TRX |
0.0784 USD |
0.0775 USD |
0.0792 USD |
0.0781 USD |
| 2023-06-05 |
0.0792 USD |
2,271,978.7565 TRX |
0.0814 USD |
0.0775 USD |
0.0820 USD |
0.0781 USD |
| 2023-06-04 |
0.0820 USD |
2,039,478.1350 TRX |
0.0816 USD |
0.0802 USD |
0.0827 USD |
0.0819 USD |
| 2023-06-03 |
0.0836 USD |
4,108,924.5212 TRX |
0.0828 USD |
0.0811 USD |
0.0857 USD |
0.0815 USD |
| 2023-06-02 |
0.0764 USD |
1,410,330.1260 TRX |
0.0749 USD |
0.0748 USD |
0.0769 USD |
0.0768 USD |
| 2023-06-01 |
0.0745 USD |
5,829,338.1191 TRX |
0.0753 USD |
0.0741 USD |
0.0754 USD |
0.0747 USD |
| 2023-05-31 |
0.0754 USD |
1,950,070.1742 TRX |
0.0764 USD |
0.0752 USD |
0.0768 USD |
0.0754 USD |