Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
90.2833 KRW |
21,365,158.1111 TRX |
89.0400 KRW |
88.8700 KRW |
91.2300 KRW |
90.6400 KRW |
| 2022-07-15 |
88.4317 KRW |
43,477,814.9032 TRX |
86.5300 KRW |
86.5300 KRW |
89.1400 KRW |
88.5000 KRW |
| 2022-07-14 |
87.9466 KRW |
11,067,717.6952 TRX |
86.5300 KRW |
86.5300 KRW |
88.9100 KRW |
88.1500 KRW |
| 2022-07-13 |
86.3494 KRW |
10,655,847.1873 TRX |
86.1600 KRW |
85.1400 KRW |
87.1400 KRW |
86.7900 KRW |
| 2022-07-12 |
86.3272 KRW |
8,297,828.2023 TRX |
86.4500 KRW |
85.8900 KRW |
86.7500 KRW |
86.0000 KRW |
| 2022-07-11 |
86.2835 KRW |
10,917,910.9223 TRX |
86.4400 KRW |
85.6100 KRW |
87.1400 KRW |
85.8400 KRW |
| 2022-07-10 |
88.7009 KRW |
13,821,765.8557 TRX |
89.0300 KRW |
88.1700 KRW |
89.2900 KRW |
88.5300 KRW |
| 2022-07-09 |
91.7937 KRW |
11,822,735.7541 TRX |
92.2200 KRW |
91.0000 KRW |
92.8100 KRW |
91.2600 KRW |
| 2022-07-08 |
89.8439 KRW |
15,130,458.3280 TRX |
89.5600 KRW |
89.0000 KRW |
90.6300 KRW |
90.4500 KRW |
| 2022-07-07 |
89.2153 KRW |
400,083,427.7021 TRX |
89.2100 KRW |
88.8600 KRW |
89.5600 KRW |
89.3900 KRW |
| 2022-07-06 |
88.3497 KRW |
12,890,065.2516 TRX |
88.4700 KRW |
87.9100 KRW |
88.9800 KRW |
88.7900 KRW |
| 2022-07-05 |
89.5962 KRW |
11,377,190.4059 TRX |
88.6700 KRW |
88.4000 KRW |
90.6800 KRW |
89.8400 KRW |
| 2022-07-04 |
87.8779 KRW |
13,436,826.8091 TRX |
87.2400 KRW |
87.2400 KRW |
88.5300 KRW |
87.8700 KRW |
| 2022-07-03 |
85.7885 KRW |
14,469,028.3569 TRX |
84.0000 KRW |
83.7800 KRW |
87.4100 KRW |
87.3200 KRW |
| 2022-07-02 |
85.8226 KRW |
9,493,291.6593 TRX |
85.9300 KRW |
85.4300 KRW |
86.3700 KRW |
85.5500 KRW |
| 2022-07-01 |
85.7402 KRW |
9,684,797.4793 TRX |
85.2400 KRW |
84.9900 KRW |
86.5200 KRW |
86.1500 KRW |
| 2022-06-30 |
83.3621 KRW |
12,103,316.0478 TRX |
83.0800 KRW |
82.3000 KRW |
84.0800 KRW |
83.6100 KRW |
| 2022-06-29 |
85.2102 KRW |
13,899,254.7700 TRX |
85.4000 KRW |
84.3200 KRW |
86.0400 KRW |
85.3100 KRW |
| 2022-06-28 |
87.1963 KRW |
14,950,013.4871 TRX |
86.9400 KRW |
85.8900 KRW |
88.7700 KRW |
86.5600 KRW |
| 2022-06-27 |
88.3126 KRW |
12,553,046.4090 TRX |
88.7100 KRW |
87.6600 KRW |
89.1600 KRW |
87.9600 KRW |
| 2022-06-26 |
84.8028 KRW |
8,941,766.7207 TRX |
84.2700 KRW |
83.5000 KRW |
85.8200 KRW |
85.3100 KRW |
| 2022-06-25 |
83.7040 KRW |
7,416,595.8557 TRX |
83.6100 KRW |
83.0000 KRW |
84.3000 KRW |
84.1600 KRW |
| 2022-06-24 |
85.6369 KRW |
10,631,692.7074 TRX |
85.3100 KRW |
84.7800 KRW |
86.5800 KRW |
85.9700 KRW |
| 2022-06-23 |
81.8004 KRW |
14,605,876.0830 TRX |
82.2700 KRW |
80.8000 KRW |
82.6700 KRW |
82.6600 KRW |
| 2022-06-22 |
83.0595 KRW |
9,754,898.8128 TRX |
83.4100 KRW |
82.6300 KRW |
83.6300 KRW |
83.2500 KRW |
| 2022-06-21 |
85.1461 KRW |
16,645,509.3123 TRX |
85.4200 KRW |
84.0100 KRW |
86.2500 KRW |
84.5700 KRW |
| 2022-06-20 |
79.2063 KRW |
19,127,340.7782 TRX |
79.9700 KRW |
78.5700 KRW |
80.4000 KRW |
79.2600 KRW |
| 2022-06-19 |
79.0770 KRW |
58,137,396.8077 TRX |
81.2200 KRW |
76.4800 KRW |
81.2900 KRW |
79.6100 KRW |
| 2022-06-18 |
81.0549 KRW |
64,601,549.2730 TRX |
79.7700 KRW |
79.0400 KRW |
82.7000 KRW |
80.1200 KRW |
| 2022-06-17 |
79.0659 KRW |
13,511,679.3935 TRX |
79.0900 KRW |
78.5500 KRW |
79.5900 KRW |
79.1300 KRW |
| 2022-06-16 |
78.6122 KRW |
46,379,741.3602 TRX |
78.1300 KRW |
76.4900 KRW |
80.3900 KRW |
77.1200 KRW |
| 2022-06-15 |
76.9930 KRW |
53,607,335.0693 TRX |
73.9100 KRW |
70.6000 KRW |
82.8600 KRW |
81.3200 KRW |
| 2022-06-14 |
72.2997 KRW |
108,024,134.7756 TRX |
76.7300 KRW |
67.8000 KRW |
77.3900 KRW |
71.5400 KRW |
| 2022-06-13 |
83.9106 KRW |
70,018,641.7555 TRX |
83.2300 KRW |
81.4300 KRW |
87.6300 KRW |
82.1700 KRW |
| 2022-06-12 |
100.0554 KRW |
17,452,316.9038 TRX |
100.4000 KRW |
98.6000 KRW |
101.5000 KRW |
99.5800 KRW |
| 2022-06-11 |
98.7311 KRW |
22,419,086.7184 TRX |
97.7000 KRW |
97.0000 KRW |
100.2000 KRW |
99.5700 KRW |
| 2022-06-10 |
102.6477 KRW |
11,550,252.3198 TRX |
102.4000 KRW |
102.2000 KRW |
103.3000 KRW |
102.5000 KRW |
| 2022-06-09 |
103.0965 KRW |
5,229,073.1305 TRX |
103.3000 KRW |
102.5000 KRW |
103.5000 KRW |
103.0000 KRW |
| 2022-06-08 |
102.9551 KRW |
12,032,916.1551 TRX |
102.7000 KRW |
102.3000 KRW |
103.6000 KRW |
102.6000 KRW |
| 2022-06-07 |
103.5498 KRW |
18,169,328.3386 TRX |
103.7000 KRW |
102.4000 KRW |
104.7000 KRW |
103.3000 KRW |
| 2022-06-06 |
103.6313 KRW |
9,405,364.1290 TRX |
104.2000 KRW |
102.9000 KRW |
104.5000 KRW |
103.5000 KRW |
| 2022-06-05 |
103.7511 KRW |
7,645,910.8618 TRX |
103.4000 KRW |
103.1000 KRW |
104.7000 KRW |
103.4000 KRW |
| 2022-06-04 |
101.7083 KRW |
9,722,081.7613 TRX |
101.5000 KRW |
100.8000 KRW |
102.7000 KRW |
101.9000 KRW |
| 2022-06-03 |
103.6273 KRW |
7,419,752.2836 TRX |
102.8000 KRW |
102.5000 KRW |
104.7000 KRW |
103.7000 KRW |
| 2022-06-02 |
106.6402 KRW |
12,944,820.4734 TRX |
106.5000 KRW |
105.1000 KRW |
108.0000 KRW |
106.2000 KRW |
| 2022-06-01 |
109.0208 KRW |
34,799,251.6797 TRX |
113.1000 KRW |
105.8000 KRW |
113.4000 KRW |
105.9000 KRW |
| 2022-05-31 |
103.1036 KRW |
17,321,772.2258 TRX |
101.3000 KRW |
100.8000 KRW |
105.6000 KRW |
105.6000 KRW |
| 2022-05-30 |
103.9166 KRW |
14,126,843.5398 TRX |
102.8000 KRW |
102.5000 KRW |
105.1000 KRW |
104.8000 KRW |
| 2022-05-29 |
102.0957 KRW |
15,740,070.2395 TRX |
104.0000 KRW |
99.8100 KRW |
104.2000 KRW |
102.2000 KRW |
| 2022-05-28 |
104.2999 KRW |
6,389,485.7466 TRX |
104.7000 KRW |
102.9000 KRW |
105.2000 KRW |
103.6000 KRW |