Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
79.0934 KRW |
26,904,567.8519 TRX |
78.3800 KRW |
77.9300 KRW |
80.1000 KRW |
79.8500 KRW |
| 2022-04-06 |
79.5529 KRW |
54,006,307.2240 TRX |
80.3000 KRW |
77.5000 KRW |
80.9000 KRW |
77.5000 KRW |
| 2022-04-05 |
85.8663 KRW |
22,421,234.4659 TRX |
85.5800 KRW |
85.2900 KRW |
86.3400 KRW |
86.0200 KRW |
| 2022-04-04 |
85.8205 KRW |
28,809,819.9698 TRX |
86.4300 KRW |
84.6800 KRW |
86.9900 KRW |
86.8200 KRW |
| 2022-04-03 |
89.3736 KRW |
4,411,414.4703 TRX |
88.4200 KRW |
88.4200 KRW |
89.7900 KRW |
89.2500 KRW |
| 2022-04-02 |
89.8966 KRW |
42,872,859.2481 TRX |
90.6700 KRW |
89.1400 KRW |
90.7300 KRW |
90.0100 KRW |
| 2022-04-01 |
90.4616 KRW |
41,090,440.1714 TRX |
90.1300 KRW |
89.3700 KRW |
91.6800 KRW |
91.2900 KRW |
| 2022-03-31 |
91.1038 KRW |
24,819,587.1977 TRX |
91.3400 KRW |
89.5300 KRW |
93.0000 KRW |
90.1900 KRW |
| 2022-03-30 |
86.7231 KRW |
52,377,931.1553 TRX |
88.3000 KRW |
82.0000 KRW |
88.6500 KRW |
88.1600 KRW |
| 2022-03-29 |
83.9662 KRW |
33,314,892.4363 TRX |
85.4000 KRW |
82.0800 KRW |
85.5200 KRW |
83.3900 KRW |
| 2022-03-28 |
84.7977 KRW |
44,882,754.7072 TRX |
85.4200 KRW |
83.7400 KRW |
85.6700 KRW |
83.7400 KRW |
| 2022-03-27 |
82.5421 KRW |
72,514,980.3254 TRX |
81.6100 KRW |
81.3100 KRW |
84.0800 KRW |
82.7500 KRW |
| 2022-03-26 |
79.4084 KRW |
40,964,826.1080 TRX |
78.8700 KRW |
78.5800 KRW |
80.3900 KRW |
80.2900 KRW |
| 2022-03-25 |
78.4275 KRW |
24,066,889.2550 TRX |
79.0400 KRW |
77.8200 KRW |
79.0400 KRW |
78.2500 KRW |
| 2022-03-24 |
78.7295 KRW |
22,394,714.1579 TRX |
78.7800 KRW |
78.2900 KRW |
79.3300 KRW |
78.6200 KRW |
| 2022-03-23 |
78.3264 KRW |
19,099,425.6603 TRX |
79.0000 KRW |
77.5200 KRW |
79.0200 KRW |
78.3300 KRW |
| 2022-03-22 |
76.8802 KRW |
19,021,842.5593 TRX |
77.0100 KRW |
76.5900 KRW |
77.4800 KRW |
77.4800 KRW |
| 2022-03-21 |
75.1186 KRW |
17,517,838.3039 TRX |
75.0700 KRW |
74.8100 KRW |
75.5000 KRW |
75.4300 KRW |
| 2022-03-20 |
75.0879 KRW |
10,848,156.4030 TRX |
75.3000 KRW |
74.6300 KRW |
75.5400 KRW |
75.3000 KRW |
| 2022-03-19 |
75.1775 KRW |
13,972,229.3269 TRX |
75.1500 KRW |
74.9100 KRW |
75.3900 KRW |
75.1200 KRW |
| 2022-03-18 |
74.1880 KRW |
19,259,164.5751 TRX |
73.8200 KRW |
73.7000 KRW |
74.9800 KRW |
74.9800 KRW |
| 2022-03-17 |
74.3576 KRW |
7,319,911.1725 TRX |
74.3400 KRW |
74.2000 KRW |
74.5700 KRW |
74.3200 KRW |
| 2022-03-16 |
74.4228 KRW |
20,474,273.0273 TRX |
74.6200 KRW |
73.7600 KRW |
75.0500 KRW |
74.8100 KRW |
| 2022-03-15 |
74.8959 KRW |
8,733,407.8623 TRX |
75.0500 KRW |
74.4600 KRW |
75.1800 KRW |
75.0100 KRW |
| 2022-03-14 |
74.6278 KRW |
9,586,139.6401 TRX |
74.5100 KRW |
74.3100 KRW |
74.9400 KRW |
74.6100 KRW |
| 2022-03-13 |
74.5931 KRW |
11,243,778.3136 TRX |
74.5400 KRW |
74.1800 KRW |
74.9600 KRW |
74.3800 KRW |
| 2022-03-12 |
74.6077 KRW |
9,825,963.9342 TRX |
74.5900 KRW |
74.3600 KRW |
74.8800 KRW |
74.5600 KRW |
| 2022-03-11 |
74.8168 KRW |
14,210,117.5010 TRX |
74.9600 KRW |
74.1900 KRW |
75.4700 KRW |
75.0600 KRW |
| 2022-03-10 |
73.5718 KRW |
14,005,535.4727 TRX |
72.8700 KRW |
72.5600 KRW |
74.4800 KRW |
74.3100 KRW |
| 2022-03-09 |
74.9717 KRW |
15,085,546.0547 TRX |
75.5600 KRW |
74.1300 KRW |
75.9100 KRW |
74.8200 KRW |
| 2022-03-08 |
75.1833 KRW |
26,928,560.9992 TRX |
75.3800 KRW |
74.9000 KRW |
75.5600 KRW |
75.3600 KRW |
| 2022-03-07 |
73.4085 KRW |
24,598,263.6262 TRX |
74.2900 KRW |
72.3300 KRW |
74.7800 KRW |
73.0100 KRW |
| 2022-03-06 |
73.6365 KRW |
13,673,825.3660 TRX |
73.5300 KRW |
73.1000 KRW |
74.1100 KRW |
73.2000 KRW |
| 2022-03-05 |
74.6022 KRW |
10,138,254.1218 TRX |
74.0900 KRW |
74.0800 KRW |
75.1200 KRW |
74.7000 KRW |
| 2022-03-04 |
72.2103 KRW |
15,189,091.0283 TRX |
72.1700 KRW |
71.6100 KRW |
72.7900 KRW |
72.0500 KRW |
| 2022-03-03 |
72.9855 KRW |
16,516,340.8146 TRX |
73.8900 KRW |
72.3800 KRW |
74.0300 KRW |
73.1500 KRW |
| 2022-03-02 |
74.9547 KRW |
13,663,090.5254 TRX |
75.2100 KRW |
74.3700 KRW |
75.4800 KRW |
74.6600 KRW |
| 2022-03-01 |
74.8488 KRW |
26,780,483.9715 TRX |
74.7600 KRW |
74.3300 KRW |
75.4100 KRW |
75.2500 KRW |
| 2022-02-28 |
73.4195 KRW |
35,318,166.1937 TRX |
72.6900 KRW |
72.4500 KRW |
75.0000 KRW |
74.2700 KRW |
| 2022-02-27 |
72.0843 KRW |
21,359,328.8842 TRX |
73.1300 KRW |
70.8200 KRW |
73.5800 KRW |
71.2000 KRW |
| 2022-02-26 |
72.6479 KRW |
14,697,308.5094 TRX |
72.8000 KRW |
72.0000 KRW |
73.2300 KRW |
72.3800 KRW |
| 2022-02-25 |
70.9736 KRW |
85,667,096.6586 TRX |
74.6000 KRW |
67.7000 KRW |
74.6000 KRW |
72.4400 KRW |
| 2022-02-24 |
73.6796 KRW |
27,353,302.7962 TRX |
72.1200 KRW |
71.7800 KRW |
74.7700 KRW |
74.0700 KRW |
| 2022-02-23 |
75.8532 KRW |
12,278,314.1109 TRX |
76.4400 KRW |
74.4800 KRW |
77.2300 KRW |
74.5100 KRW |
| 2022-02-22 |
75.4354 KRW |
8,166,436.2035 TRX |
75.6200 KRW |
74.6400 KRW |
76.1300 KRW |
76.0500 KRW |
| 2022-02-21 |
74.8355 KRW |
18,841,602.9165 TRX |
76.3800 KRW |
72.5500 KRW |
76.9000 KRW |
72.7200 KRW |
| 2022-02-20 |
75.9885 KRW |
7,069,361.3693 TRX |
75.4600 KRW |
75.3000 KRW |
77.0000 KRW |
76.4300 KRW |
| 2022-02-19 |
77.4845 KRW |
2,026,944.8124 TRX |
78.0500 KRW |
76.7000 KRW |
78.0500 KRW |
77.7700 KRW |
| 2022-02-18 |
76.8746 KRW |
8,554,761.0121 TRX |
77.5200 KRW |
76.2800 KRW |
77.6200 KRW |
77.2200 KRW |
| 2022-02-17 |
77.3994 KRW |
16,851,588.3104 TRX |
78.5100 KRW |
75.9800 KRW |
78.9100 KRW |
76.0000 KRW |