Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-30 |
0.0762 USD |
3,302,302.6096 TRX |
0.0762 USD |
0.0759 USD |
0.0770 USD |
0.0764 USD |
| 2023-05-29 |
0.0764 USD |
1,033,716.2486 TRX |
0.0775 USD |
0.0764 USD |
0.0782 USD |
0.0764 USD |
| 2023-05-28 |
0.0776 USD |
671,412.2670 TRX |
0.0772 USD |
0.0769 USD |
0.0782 USD |
0.0780 USD |
| 2023-05-27 |
0.0761 USD |
905,565.1265 TRX |
0.0754 USD |
0.0754 USD |
0.0773 USD |
0.0773 USD |
| 2023-05-26 |
0.0763 USD |
1,778,401.2889 TRX |
0.0768 USD |
0.0758 USD |
0.0775 USD |
0.0760 USD |
| 2023-05-25 |
0.0775 USD |
1,193,358.6518 TRX |
0.0769 USD |
0.0767 USD |
0.0784 USD |
0.0769 USD |
| 2023-05-24 |
0.0774 USD |
3,968,856.3138 TRX |
0.0785 USD |
0.0765 USD |
0.0785 USD |
0.0772 USD |
| 2023-05-23 |
0.0786 USD |
4,569,506.4501 TRX |
0.0780 USD |
0.0777 USD |
0.0798 USD |
0.0787 USD |
| 2023-05-22 |
0.0777 USD |
7,267,061.7204 TRX |
0.0750 USD |
0.0744 USD |
0.0794 USD |
0.0784 USD |
| 2023-05-21 |
0.0748 USD |
3,291,029.0508 TRX |
0.0726 USD |
0.0721 USD |
0.0767 USD |
0.0749 USD |
| 2023-05-20 |
0.0723 USD |
1,126,212.2126 TRX |
0.0708 USD |
0.0706 USD |
0.0730 USD |
0.0725 USD |
| 2023-05-19 |
0.0705 USD |
694,220.6892 TRX |
0.0703 USD |
0.0702 USD |
0.0709 USD |
0.0708 USD |
| 2023-05-18 |
0.0712 USD |
2,303,900.5855 TRX |
0.0711 USD |
0.0699 USD |
0.0714 USD |
0.0705 USD |
| 2023-05-17 |
0.0710 USD |
2,319,564.8551 TRX |
0.0704 USD |
0.0703 USD |
0.0715 USD |
0.0712 USD |
| 2023-05-16 |
0.0705 USD |
2,472,070.8148 TRX |
0.0703 USD |
0.0700 USD |
0.0708 USD |
0.0704 USD |
| 2023-05-15 |
0.0704 USD |
2,048,382.8452 TRX |
0.0694 USD |
0.0692 USD |
0.0707 USD |
0.0704 USD |
| 2023-05-14 |
0.0694 USD |
1,421,408.6704 TRX |
0.0696 USD |
0.0689 USD |
0.0698 USD |
0.0694 USD |
| 2023-05-13 |
0.0694 USD |
736,876.4257 TRX |
0.0693 USD |
0.0686 USD |
0.0697 USD |
0.0695 USD |
| 2023-05-12 |
0.0689 USD |
1,285,876.4060 TRX |
0.0678 USD |
0.0673 USD |
0.0691 USD |
0.0688 USD |
| 2023-05-11 |
0.0676 USD |
4,072,028.9027 TRX |
0.0694 USD |
0.0668 USD |
0.0696 USD |
0.0675 USD |
| 2023-05-10 |
0.0695 USD |
2,229,892.5472 TRX |
0.0692 USD |
0.0683 USD |
0.0705 USD |
0.0696 USD |
| 2023-05-09 |
0.0687 USD |
991,616.4973 TRX |
0.0685 USD |
0.0681 USD |
0.0694 USD |
0.0689 USD |
| 2023-05-08 |
0.0689 USD |
15,383,897.3483 TRX |
0.0693 USD |
0.0673 USD |
0.0694 USD |
0.0680 USD |
| 2023-05-07 |
0.0701 USD |
559,928.3342 TRX |
0.0704 USD |
0.0694 USD |
0.0706 USD |
0.0696 USD |
| 2023-05-06 |
0.0701 USD |
508,860.7585 TRX |
0.0711 USD |
0.0698 USD |
0.0712 USD |
0.0701 USD |
| 2023-05-05 |
0.0711 USD |
727,858.8006 TRX |
0.0695 USD |
0.0695 USD |
0.0714 USD |
0.0711 USD |
| 2023-05-04 |
0.0693 USD |
488,630.0087 TRX |
0.0692 USD |
0.0690 USD |
0.0697 USD |
0.0694 USD |
| 2023-05-03 |
0.0691 USD |
1,059,197.8435 TRX |
0.0692 USD |
0.0682 USD |
0.0695 USD |
0.0694 USD |
| 2023-05-02 |
0.0693 USD |
1,390,276.4278 TRX |
0.0686 USD |
0.0672 USD |
0.0700 USD |
0.0693 USD |
| 2023-05-01 |
0.0683 USD |
2,729,533.6609 TRX |
0.0672 USD |
0.0670 USD |
0.0694 USD |
0.0685 USD |
| 2023-04-30 |
0.0677 USD |
1,072,936.6746 TRX |
0.0681 USD |
0.0673 USD |
0.0681 USD |
0.0677 USD |
| 2023-04-29 |
0.0679 USD |
2,156,118.9704 TRX |
0.0668 USD |
0.0667 USD |
0.0683 USD |
0.0680 USD |
| 2023-04-28 |
0.0667 USD |
540,946.4896 TRX |
0.0658 USD |
0.0657 USD |
0.0667 USD |
0.0667 USD |
| 2023-04-27 |
0.0658 USD |
1,424,901.2537 TRX |
0.0653 USD |
0.0651 USD |
0.0661 USD |
0.0656 USD |
| 2023-04-26 |
0.0651 USD |
2,159,650.1174 TRX |
0.0659 USD |
0.0639 USD |
0.0671 USD |
0.0651 USD |
| 2023-04-25 |
0.0658 USD |
571,379.6135 TRX |
0.0662 USD |
0.0653 USD |
0.0662 USD |
0.0658 USD |
| 2023-04-24 |
0.0661 USD |
790,459.1446 TRX |
0.0668 USD |
0.0660 USD |
0.0670 USD |
0.0662 USD |
| 2023-04-23 |
0.0663 USD |
1,137,761.2578 TRX |
0.0661 USD |
0.0658 USD |
0.0670 USD |
0.0665 USD |
| 2023-04-22 |
0.0660 USD |
580,063.5536 TRX |
0.0650 USD |
0.0649 USD |
0.0662 USD |
0.0661 USD |
| 2023-04-21 |
0.0651 USD |
792,613.8002 TRX |
0.0656 USD |
0.0643 USD |
0.0660 USD |
0.0643 USD |
| 2023-04-20 |
0.0654 USD |
1,326,422.7393 TRX |
0.0656 USD |
0.0647 USD |
0.0666 USD |
0.0654 USD |
| 2023-04-19 |
0.0658 USD |
3,914,608.3232 TRX |
0.0668 USD |
0.0648 USD |
0.0672 USD |
0.0663 USD |
| 2023-04-18 |
0.0664 USD |
792,260.3256 TRX |
0.0657 USD |
0.0656 USD |
0.0669 USD |
0.0662 USD |
| 2023-04-17 |
0.0660 USD |
866,948.1733 TRX |
0.0666 USD |
0.0655 USD |
0.0666 USD |
0.0657 USD |
| 2023-04-16 |
0.0666 USD |
448,235.6730 TRX |
0.0660 USD |
0.0656 USD |
0.0666 USD |
0.0666 USD |
| 2023-04-15 |
0.0659 USD |
356,466.6105 TRX |
0.0662 USD |
0.0656 USD |
0.0662 USD |
0.0661 USD |
| 2023-04-14 |
0.0663 USD |
2,429,145.0532 TRX |
0.0653 USD |
0.0652 USD |
0.0671 USD |
0.0663 USD |