Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
102.3921 KRW |
17,626,977.1320 TRX |
103.0000 KRW |
101.0000 KRW |
104.1000 KRW |
103.8000 KRW |
| 2022-05-26 |
107.1701 KRW |
28,475,389.4219 TRX |
106.9000 KRW |
104.2000 KRW |
110.4000 KRW |
106.4000 KRW |
| 2022-05-25 |
108.2641 KRW |
24,868,646.8688 TRX |
107.3000 KRW |
106.5000 KRW |
112.4000 KRW |
109.3000 KRW |
| 2022-05-24 |
103.8743 KRW |
30,286,322.6139 TRX |
102.5000 KRW |
102.1000 KRW |
105.7000 KRW |
102.7000 KRW |
| 2022-05-23 |
102.0525 KRW |
51,578,781.2078 TRX |
97.1300 KRW |
97.0700 KRW |
105.4000 KRW |
98.2200 KRW |
| 2022-05-22 |
99.3681 KRW |
18,552,138.2710 TRX |
97.9200 KRW |
97.1900 KRW |
101.0000 KRW |
100.1000 KRW |
| 2022-05-21 |
96.2797 KRW |
18,121,074.3355 TRX |
97.4000 KRW |
94.8600 KRW |
97.8700 KRW |
95.8600 KRW |
| 2022-05-20 |
93.3263 KRW |
22,427,899.4797 TRX |
93.5400 KRW |
90.5700 KRW |
95.3600 KRW |
92.6300 KRW |
| 2022-05-19 |
94.5478 KRW |
25,502,641.5226 TRX |
94.5300 KRW |
93.6400 KRW |
95.4800 KRW |
94.4600 KRW |
| 2022-05-18 |
91.2953 KRW |
29,234,327.3901 TRX |
90.4800 KRW |
89.4600 KRW |
93.0700 KRW |
91.1300 KRW |
| 2022-05-17 |
92.8249 KRW |
33,209,749.4378 TRX |
90.8300 KRW |
90.1000 KRW |
95.4000 KRW |
93.1000 KRW |
| 2022-05-16 |
90.4448 KRW |
15,104,181.6319 TRX |
88.5000 KRW |
88.5000 KRW |
91.7900 KRW |
90.7500 KRW |
| 2022-05-15 |
92.1791 KRW |
24,836,195.1562 TRX |
89.6800 KRW |
89.4500 KRW |
94.6600 KRW |
93.9700 KRW |
| 2022-05-14 |
96.3020 KRW |
26,452,921.9011 TRX |
96.0300 KRW |
94.6000 KRW |
99.0600 KRW |
96.1400 KRW |
| 2022-05-13 |
98.3817 KRW |
37,283,336.2267 TRX |
99.2500 KRW |
95.5000 KRW |
101.1000 KRW |
99.7700 KRW |
| 2022-05-12 |
93.0196 KRW |
92,119,776.0272 TRX |
96.5600 KRW |
88.0000 KRW |
97.8900 KRW |
89.7300 KRW |
| 2022-05-11 |
99.3078 KRW |
71,335,829.7169 TRX |
103.3000 KRW |
95.3800 KRW |
103.3000 KRW |
100.7000 KRW |
| 2022-05-10 |
102.0159 KRW |
107,769,722.1334 TRX |
103.9000 KRW |
97.6500 KRW |
107.6000 KRW |
101.1000 KRW |
| 2022-05-09 |
101.8942 KRW |
149,284,684.7081 TRX |
102.0000 KRW |
97.2800 KRW |
106.0000 KRW |
100.9000 KRW |
| 2022-05-08 |
115.7005 KRW |
122,780,999.9703 TRX |
112.4000 KRW |
111.9000 KRW |
120.2000 KRW |
114.7000 KRW |
| 2022-05-07 |
110.1611 KRW |
78,936,108.5706 TRX |
109.7000 KRW |
105.6000 KRW |
115.3000 KRW |
109.3000 KRW |
| 2022-05-06 |
109.3523 KRW |
72,514,526.3838 TRX |
111.4000 KRW |
105.1000 KRW |
114.9000 KRW |
113.2000 KRW |
| 2022-05-05 |
98.3444 KRW |
132,678,914.1766 TRX |
103.4000 KRW |
93.6100 KRW |
104.0000 KRW |
97.1100 KRW |
| 2022-05-04 |
101.3404 KRW |
78,996,356.9504 TRX |
97.3400 KRW |
96.3700 KRW |
106.8000 KRW |
106.4000 KRW |
| 2022-05-03 |
92.0272 KRW |
50,165,286.9181 TRX |
92.8400 KRW |
90.2500 KRW |
94.2200 KRW |
92.9100 KRW |
| 2022-05-02 |
85.1416 KRW |
31,164,362.0004 TRX |
86.4000 KRW |
83.0800 KRW |
87.0800 KRW |
86.9100 KRW |
| 2022-05-01 |
88.5515 KRW |
52,285,610.2552 TRX |
87.4500 KRW |
86.5800 KRW |
91.8200 KRW |
91.7300 KRW |
| 2022-04-30 |
82.4427 KRW |
52,412,829.7329 TRX |
80.3500 KRW |
80.1200 KRW |
84.3300 KRW |
82.1200 KRW |
| 2022-04-29 |
82.2045 KRW |
44,531,173.4947 TRX |
82.6200 KRW |
80.8600 KRW |
83.2300 KRW |
81.9700 KRW |
| 2022-04-28 |
80.8345 KRW |
20,982,062.1766 TRX |
80.4300 KRW |
80.1300 KRW |
81.3000 KRW |
81.1000 KRW |
| 2022-04-27 |
79.8196 KRW |
22,289,311.7536 TRX |
79.6700 KRW |
79.4300 KRW |
80.5500 KRW |
80.4700 KRW |
| 2022-04-26 |
79.4800 KRW |
26,270,091.0444 TRX |
79.5000 KRW |
78.7100 KRW |
80.1500 KRW |
79.3600 KRW |
| 2022-04-25 |
81.0858 KRW |
19,106,306.4926 TRX |
80.5400 KRW |
80.3400 KRW |
82.1000 KRW |
81.9100 KRW |
| 2022-04-24 |
82.7271 KRW |
14,279,299.6003 TRX |
81.9800 KRW |
81.8900 KRW |
83.5000 KRW |
82.5900 KRW |
| 2022-04-23 |
85.5161 KRW |
12,591,051.5333 TRX |
85.4300 KRW |
84.7500 KRW |
86.7900 KRW |
85.6900 KRW |
| 2022-04-22 |
84.7088 KRW |
34,113,245.4428 TRX |
83.9800 KRW |
83.5700 KRW |
85.8500 KRW |
83.7200 KRW |
| 2022-04-21 |
90.3523 KRW |
161,012,107.0305 TRX |
91.2200 KRW |
87.5600 KRW |
93.6900 KRW |
91.4200 KRW |
| 2022-04-20 |
77.6789 KRW |
11,350,630.9796 TRX |
77.6900 KRW |
77.1200 KRW |
78.2700 KRW |
77.8200 KRW |
| 2022-04-19 |
78.1960 KRW |
16,340,743.0972 TRX |
77.7000 KRW |
77.2900 KRW |
78.9600 KRW |
78.6600 KRW |
| 2022-04-18 |
75.9904 KRW |
31,172,968.3521 TRX |
75.8000 KRW |
74.9700 KRW |
77.0000 KRW |
76.7300 KRW |
| 2022-04-17 |
76.8812 KRW |
19,598,991.8959 TRX |
77.8500 KRW |
75.4200 KRW |
78.0700 KRW |
75.5300 KRW |
| 2022-04-16 |
77.1122 KRW |
19,436,699.1696 TRX |
77.5100 KRW |
76.2700 KRW |
77.7400 KRW |
77.5200 KRW |
| 2022-04-15 |
77.1594 KRW |
25,809,325.1474 TRX |
76.7300 KRW |
76.4400 KRW |
77.7900 KRW |
77.2600 KRW |
| 2022-04-14 |
75.0871 KRW |
27,001,583.5390 TRX |
75.6100 KRW |
74.5000 KRW |
75.7100 KRW |
75.2800 KRW |
| 2022-04-13 |
76.2816 KRW |
20,527,061.0633 TRX |
76.1000 KRW |
75.7400 KRW |
76.8600 KRW |
76.8500 KRW |
| 2022-04-12 |
75.0481 KRW |
22,633,068.4342 TRX |
74.7500 KRW |
74.4100 KRW |
75.6200 KRW |
75.4800 KRW |
| 2022-04-11 |
74.0575 KRW |
32,960,060.0893 TRX |
74.3500 KRW |
72.9600 KRW |
74.9200 KRW |
73.7200 KRW |
| 2022-04-10 |
79.0220 KRW |
25,227,409.2086 TRX |
78.8900 KRW |
77.8800 KRW |
79.8900 KRW |
78.2600 KRW |
| 2022-04-09 |
78.5528 KRW |
22,154,343.1348 TRX |
78.7400 KRW |
77.7200 KRW |
79.8100 KRW |
79.7500 KRW |
| 2022-04-08 |
78.9657 KRW |
30,212,791.0070 TRX |
79.1300 KRW |
78.0500 KRW |
79.6300 KRW |
78.3400 KRW |