Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
0.0654 USD |
605,665.4944 TRX |
0.0649 USD |
0.0643 USD |
0.0662 USD |
0.0659 USD |
| 2023-03-30 |
0.0644 USD |
1,085,455.4947 TRX |
0.0643 USD |
0.0635 USD |
0.0654 USD |
0.0648 USD |
| 2023-03-29 |
0.0647 USD |
2,119,007.2736 TRX |
0.0641 USD |
0.0639 USD |
0.0655 USD |
0.0643 USD |
| 2023-03-28 |
0.0638 USD |
1,118,537.4326 TRX |
0.0636 USD |
0.0633 USD |
0.0645 USD |
0.0644 USD |
| 2023-03-27 |
0.0632 USD |
1,517,430.0714 TRX |
0.0642 USD |
0.0618 USD |
0.0644 USD |
0.0635 USD |
| 2023-03-26 |
0.0642 USD |
872,197.8204 TRX |
0.0637 USD |
0.0633 USD |
0.0650 USD |
0.0641 USD |
| 2023-03-25 |
0.0637 USD |
916,710.0443 TRX |
0.0635 USD |
0.0627 USD |
0.0644 USD |
0.0635 USD |
| 2023-03-24 |
0.0632 USD |
1,825,799.1003 TRX |
0.0652 USD |
0.0626 USD |
0.0656 USD |
0.0633 USD |
| 2023-03-23 |
0.0628 USD |
4,873,115.4534 TRX |
0.0598 USD |
0.0593 USD |
0.0666 USD |
0.0658 USD |
| 2023-03-22 |
0.0610 USD |
14,760,734.2271 TRX |
0.0671 USD |
0.0568 USD |
0.0683 USD |
0.0592 USD |
| 2023-03-21 |
0.0661 USD |
1,847,646.9020 TRX |
0.0651 USD |
0.0649 USD |
0.0675 USD |
0.0671 USD |
| 2023-03-20 |
0.0658 USD |
1,457,036.6559 TRX |
0.0666 USD |
0.0649 USD |
0.0669 USD |
0.0650 USD |
| 2023-03-19 |
0.0668 USD |
1,526,869.4868 TRX |
0.0657 USD |
0.0657 USD |
0.0674 USD |
0.0667 USD |
| 2023-03-18 |
0.0657 USD |
2,018,840.2903 TRX |
0.0677 USD |
0.0651 USD |
0.0681 USD |
0.0656 USD |
| 2023-03-17 |
0.0671 USD |
4,062,116.3528 TRX |
0.0652 USD |
0.0649 USD |
0.0677 USD |
0.0674 USD |
| 2023-03-16 |
0.0658 USD |
1,585,876.8926 TRX |
0.0653 USD |
0.0650 USD |
0.0671 USD |
0.0655 USD |
| 2023-03-15 |
0.0662 USD |
2,721,910.0104 TRX |
0.0671 USD |
0.0643 USD |
0.0679 USD |
0.0652 USD |
| 2023-03-14 |
0.0674 USD |
3,984,388.1644 TRX |
0.0672 USD |
0.0659 USD |
0.0691 USD |
0.0671 USD |
| 2023-03-13 |
0.0672 USD |
10,884,117.4311 TRX |
0.0649 USD |
0.0646 USD |
0.0688 USD |
0.0672 USD |
| 2023-03-12 |
0.0599 USD |
6,376,686.9775 TRX |
0.0590 USD |
0.0586 USD |
0.0622 USD |
0.0620 USD |
| 2023-03-11 |
0.0563 USD |
5,740,108.2261 TRX |
0.0574 USD |
0.0551 USD |
0.0590 USD |
0.0586 USD |
| 2023-03-10 |
0.0570 USD |
9,285,985.8845 TRX |
0.0586 USD |
0.0556 USD |
0.0588 USD |
0.0574 USD |
| 2023-03-09 |
0.0578 USD |
6,306,060.8596 TRX |
0.0653 USD |
0.0565 USD |
0.0663 USD |
0.0572 USD |
| 2023-03-08 |
0.0661 USD |
1,249,768.1545 TRX |
0.0663 USD |
0.0653 USD |
0.0665 USD |
0.0654 USD |
| 2023-03-07 |
0.0662 USD |
2,944,045.3218 TRX |
0.0675 USD |
0.0657 USD |
0.0677 USD |
0.0662 USD |
| 2023-03-06 |
0.0672 USD |
745,870.1689 TRX |
0.0672 USD |
0.0667 USD |
0.0677 USD |
0.0673 USD |
| 2023-03-05 |
0.0673 USD |
968,933.2329 TRX |
0.0666 USD |
0.0665 USD |
0.0679 USD |
0.0671 USD |
| 2023-03-04 |
0.0668 USD |
1,411,164.5027 TRX |
0.0672 USD |
0.0660 USD |
0.0675 USD |
0.0668 USD |
| 2023-03-03 |
0.0670 USD |
3,052,551.6158 TRX |
0.0698 USD |
0.0663 USD |
0.0698 USD |
0.0670 USD |
| 2023-03-02 |
0.0694 USD |
495,625.3303 TRX |
0.0699 USD |
0.0690 USD |
0.0703 USD |
0.0699 USD |
| 2023-03-01 |
0.0698 USD |
881,404.1174 TRX |
0.0691 USD |
0.0688 USD |
0.0703 USD |
0.0696 USD |
| 2023-02-28 |
0.0695 USD |
1,555,823.3424 TRX |
0.0695 USD |
0.0686 USD |
0.0698 USD |
0.0689 USD |
| 2023-02-27 |
0.0691 USD |
854,767.7702 TRX |
0.0696 USD |
0.0684 USD |
0.0697 USD |
0.0689 USD |
| 2023-02-26 |
0.0693 USD |
646,630.4043 TRX |
0.0680 USD |
0.0679 USD |
0.0698 USD |
0.0692 USD |
| 2023-02-25 |
0.0680 USD |
964,947.1045 TRX |
0.0680 USD |
0.0668 USD |
0.0689 USD |
0.0677 USD |
| 2023-02-24 |
0.0690 USD |
1,230,333.7685 TRX |
0.0695 USD |
0.0675 USD |
0.0700 USD |
0.0677 USD |
| 2023-02-23 |
0.0698 USD |
634,270.9281 TRX |
0.0695 USD |
0.0690 USD |
0.0704 USD |
0.0697 USD |
| 2023-02-22 |
0.0687 USD |
1,401,062.7122 TRX |
0.0694 USD |
0.0681 USD |
0.0696 USD |
0.0692 USD |
| 2023-02-21 |
0.0705 USD |
1,599,362.4909 TRX |
0.0719 USD |
0.0690 USD |
0.0721 USD |
0.0693 USD |
| 2023-02-20 |
0.0718 USD |
3,467,259.0360 TRX |
0.0704 USD |
0.0697 USD |
0.0731 USD |
0.0714 USD |
| 2023-02-19 |
0.0704 USD |
545,729.5501 TRX |
0.0701 USD |
0.0697 USD |
0.0716 USD |
0.0709 USD |
| 2023-02-18 |
0.0704 USD |
1,471,237.1265 TRX |
0.0705 USD |
0.0697 USD |
0.0711 USD |
0.0701 USD |
| 2023-02-17 |
0.0692 USD |
2,939,758.7493 TRX |
0.0667 USD |
0.0665 USD |
0.0717 USD |
0.0709 USD |
| 2023-02-16 |
0.0696 USD |
1,562,587.2273 TRX |
0.0708 USD |
0.0668 USD |
0.0715 USD |
0.0670 USD |
| 2023-02-15 |
0.0690 USD |
2,337,762.9687 TRX |
0.0668 USD |
0.0668 USD |
0.0710 USD |
0.0704 USD |
| 2023-02-14 |
0.0662 USD |
1,540,152.4723 TRX |
0.0656 USD |
0.0650 USD |
0.0669 USD |
0.0668 USD |
| 2023-02-13 |
0.0644 USD |
2,351,295.9773 TRX |
0.0640 USD |
0.0629 USD |
0.0656 USD |
0.0656 USD |
| 2023-02-12 |
0.0645 USD |
949,647.1853 TRX |
0.0637 USD |
0.0637 USD |
0.0651 USD |
0.0639 USD |
| 2023-02-11 |
0.0634 USD |
447,978.5120 TRX |
0.0634 USD |
0.0631 USD |
0.0641 USD |
0.0638 USD |
| 2023-02-10 |
0.0627 USD |
2,777,984.7388 TRX |
0.0625 USD |
0.0621 USD |
0.0639 USD |
0.0633 USD |