Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
87.3119 KRW |
3,292,779.9588 TRX |
87.0600 KRW |
87.0100 KRW |
87.7800 KRW |
87.5000 KRW |
| 2022-09-03 |
87.1330 KRW |
6,098,779.5298 TRX |
86.8400 KRW |
86.7600 KRW |
89.9000 KRW |
87.3400 KRW |
| 2022-09-02 |
86.6967 KRW |
5,990,620.9740 TRX |
87.0700 KRW |
86.2600 KRW |
87.2400 KRW |
86.3300 KRW |
| 2022-09-01 |
86.3061 KRW |
5,935,948.7363 TRX |
86.2000 KRW |
85.7700 KRW |
86.8200 KRW |
86.7700 KRW |
| 2022-08-31 |
87.2405 KRW |
8,153,913.5132 TRX |
87.3700 KRW |
86.8400 KRW |
87.6200 KRW |
86.9300 KRW |
| 2022-08-30 |
89.5418 KRW |
18,895,295.5743 TRX |
90.2800 KRW |
88.4700 KRW |
90.9900 KRW |
89.3700 KRW |
| 2022-08-29 |
86.6505 KRW |
5,933,348.7225 TRX |
86.2000 KRW |
86.2000 KRW |
87.0500 KRW |
86.8000 KRW |
| 2022-08-28 |
85.9669 KRW |
4,286,617.2715 TRX |
86.2400 KRW |
85.2500 KRW |
86.6500 KRW |
85.2500 KRW |
| 2022-08-27 |
86.2470 KRW |
5,951,140.9906 TRX |
85.8900 KRW |
85.7100 KRW |
87.0400 KRW |
86.8400 KRW |
| 2022-08-26 |
86.0097 KRW |
17,916,654.5647 TRX |
87.9800 KRW |
85.0800 KRW |
87.9900 KRW |
85.3900 KRW |
| 2022-08-25 |
88.6746 KRW |
6,419,475.2605 TRX |
88.7300 KRW |
88.4100 KRW |
88.9400 KRW |
88.8300 KRW |
| 2022-08-24 |
88.8137 KRW |
9,453,327.8810 TRX |
88.9900 KRW |
88.1800 KRW |
89.4100 KRW |
88.3000 KRW |
| 2022-08-23 |
90.0485 KRW |
7,702,824.3856 TRX |
89.9500 KRW |
89.7100 KRW |
90.3500 KRW |
90.1100 KRW |
| 2022-08-22 |
89.1289 KRW |
7,481,742.6456 TRX |
89.3600 KRW |
88.5500 KRW |
89.9100 KRW |
89.7300 KRW |
| 2022-08-21 |
90.3708 KRW |
3,829,687.6889 TRX |
89.7800 KRW |
89.7800 KRW |
90.7100 KRW |
90.2900 KRW |
| 2022-08-20 |
90.2136 KRW |
7,507,176.6964 TRX |
90.0200 KRW |
89.7700 KRW |
91.2000 KRW |
91.2000 KRW |
| 2022-08-19 |
89.1198 KRW |
8,825,999.4462 TRX |
89.5300 KRW |
88.0000 KRW |
90.0500 KRW |
88.3300 KRW |
| 2022-08-18 |
92.1895 KRW |
12,314,040.4519 TRX |
91.6900 KRW |
91.6900 KRW |
92.7000 KRW |
92.1900 KRW |
| 2022-08-17 |
92.4787 KRW |
9,428,171.8635 TRX |
92.4000 KRW |
91.9300 KRW |
93.3000 KRW |
92.1000 KRW |
| 2022-08-16 |
93.6991 KRW |
9,226,248.6662 TRX |
93.8000 KRW |
93.1700 KRW |
94.6500 KRW |
93.6300 KRW |
| 2022-08-15 |
92.5709 KRW |
5,695,054.9827 TRX |
92.0800 KRW |
92.0100 KRW |
93.1800 KRW |
92.7900 KRW |
| 2022-08-14 |
94.3219 KRW |
9,938,268.7894 TRX |
94.5000 KRW |
93.7800 KRW |
95.1100 KRW |
94.1700 KRW |
| 2022-08-13 |
93.1688 KRW |
4,651,873.8010 TRX |
93.1100 KRW |
92.8800 KRW |
93.5100 KRW |
93.2000 KRW |
| 2022-08-12 |
93.2287 KRW |
6,761,070.5539 TRX |
93.2500 KRW |
93.0200 KRW |
93.4400 KRW |
93.4200 KRW |
| 2022-08-11 |
93.4942 KRW |
8,605,365.4506 TRX |
93.4700 KRW |
93.1300 KRW |
93.9300 KRW |
93.3300 KRW |
| 2022-08-10 |
92.7370 KRW |
8,908,922.9204 TRX |
92.9200 KRW |
92.3900 KRW |
93.0200 KRW |
92.9300 KRW |
| 2022-08-09 |
91.7412 KRW |
9,610,412.0430 TRX |
91.1800 KRW |
91.0500 KRW |
92.1400 KRW |
91.7900 KRW |
| 2022-08-08 |
92.8069 KRW |
6,037,809.4929 TRX |
93.0300 KRW |
92.3900 KRW |
93.1200 KRW |
92.6500 KRW |
| 2022-08-07 |
92.6694 KRW |
7,040,917.4824 TRX |
92.7700 KRW |
92.3000 KRW |
93.0800 KRW |
92.3500 KRW |
| 2022-08-06 |
92.6086 KRW |
9,013,923.0663 TRX |
93.0700 KRW |
92.0000 KRW |
93.1200 KRW |
92.3100 KRW |
| 2022-08-05 |
92.1272 KRW |
4,901,915.3477 TRX |
92.6500 KRW |
91.6500 KRW |
92.7500 KRW |
92.2400 KRW |
| 2022-08-04 |
92.1919 KRW |
12,967,847.2079 TRX |
91.3700 KRW |
91.2300 KRW |
93.2900 KRW |
92.6600 KRW |
| 2022-08-03 |
91.5838 KRW |
5,620,586.5266 TRX |
91.7300 KRW |
90.8400 KRW |
92.1800 KRW |
91.0500 KRW |
| 2022-08-02 |
91.7389 KRW |
5,455,155.8431 TRX |
91.9300 KRW |
91.3100 KRW |
92.1100 KRW |
91.5300 KRW |
| 2022-08-01 |
92.9813 KRW |
14,653,375.6719 TRX |
91.8700 KRW |
90.9100 KRW |
94.9400 KRW |
92.6400 KRW |
| 2022-07-31 |
92.3464 KRW |
10,800,189.5008 TRX |
92.6000 KRW |
90.9100 KRW |
93.1100 KRW |
90.9300 KRW |
| 2022-07-30 |
92.7595 KRW |
11,215,748.3956 TRX |
92.6900 KRW |
91.3900 KRW |
93.9000 KRW |
91.4500 KRW |
| 2022-07-29 |
91.3801 KRW |
12,709,969.2684 TRX |
92.5800 KRW |
90.4000 KRW |
92.5800 KRW |
91.9900 KRW |
| 2022-07-28 |
91.0643 KRW |
20,338,791.3549 TRX |
89.7100 KRW |
89.6400 KRW |
91.9400 KRW |
91.4000 KRW |
| 2022-07-27 |
89.5427 KRW |
19,071,400.7060 TRX |
88.2600 KRW |
87.9000 KRW |
90.3100 KRW |
90.2100 KRW |
| 2022-07-26 |
86.5233 KRW |
8,862,888.3242 TRX |
85.9600 KRW |
85.8200 KRW |
87.2900 KRW |
87.2600 KRW |
| 2022-07-25 |
85.8741 KRW |
13,864,761.1698 TRX |
85.8900 KRW |
85.4700 KRW |
86.4800 KRW |
85.5200 KRW |
| 2022-07-24 |
88.6819 KRW |
4,026,415.4422 TRX |
88.6100 KRW |
88.2400 KRW |
89.0700 KRW |
88.4100 KRW |
| 2022-07-23 |
88.1352 KRW |
8,771,243.3245 TRX |
88.0800 KRW |
87.7300 KRW |
88.9000 KRW |
88.6800 KRW |
| 2022-07-22 |
88.9364 KRW |
7,819,112.6323 TRX |
89.8300 KRW |
88.3400 KRW |
89.8300 KRW |
88.7000 KRW |
| 2022-07-21 |
89.4129 KRW |
8,381,221.2883 TRX |
88.9000 KRW |
88.8400 KRW |
89.8900 KRW |
89.3500 KRW |
| 2022-07-20 |
90.0295 KRW |
16,578,909.1559 TRX |
91.0600 KRW |
88.6500 KRW |
91.1100 KRW |
88.6700 KRW |
| 2022-07-19 |
90.5345 KRW |
19,621,026.7885 TRX |
89.8800 KRW |
89.6700 KRW |
91.3300 KRW |
90.7000 KRW |
| 2022-07-18 |
90.0145 KRW |
14,691,101.3795 TRX |
91.0200 KRW |
88.8300 KRW |
91.4100 KRW |
90.1000 KRW |
| 2022-07-17 |
89.5540 KRW |
10,418,773.8682 TRX |
90.4300 KRW |
88.9000 KRW |
90.6600 KRW |
89.0800 KRW |