Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
80.1480 KRW |
8,522,203.5592 TRX |
79.9500 KRW |
79.6400 KRW |
80.6700 KRW |
80.5800 KRW |
| 2022-02-15 |
80.2125 KRW |
8,170,367.0485 TRX |
80.2100 KRW |
79.9000 KRW |
80.6100 KRW |
80.4000 KRW |
| 2022-02-14 |
78.5348 KRW |
5,345,441.6223 TRX |
79.0000 KRW |
77.6300 KRW |
79.1900 KRW |
78.2900 KRW |
| 2022-02-13 |
78.3481 KRW |
9,275,150.4623 TRX |
79.1000 KRW |
77.7400 KRW |
79.2600 KRW |
78.9200 KRW |
| 2022-02-12 |
77.9985 KRW |
11,058,611.2675 TRX |
77.7700 KRW |
76.7200 KRW |
79.1000 KRW |
77.4600 KRW |
| 2022-02-11 |
78.9239 KRW |
23,010,766.0884 TRX |
80.7100 KRW |
77.0900 KRW |
80.7400 KRW |
78.2300 KRW |
| 2022-02-10 |
84.9600 KRW |
19,630,611.0366 TRX |
85.3600 KRW |
83.7500 KRW |
86.1400 KRW |
83.8100 KRW |
| 2022-02-09 |
83.9082 KRW |
11,608,121.7161 TRX |
83.5900 KRW |
83.4400 KRW |
84.6300 KRW |
84.5700 KRW |
| 2022-02-08 |
82.3845 KRW |
11,741,339.0849 TRX |
82.7500 KRW |
81.7200 KRW |
83.2500 KRW |
83.0900 KRW |
| 2022-02-07 |
83.5910 KRW |
16,802,035.2590 TRX |
83.2500 KRW |
82.8500 KRW |
84.3000 KRW |
83.8700 KRW |
| 2022-02-06 |
79.7928 KRW |
10,575,667.6023 TRX |
79.1600 KRW |
78.8100 KRW |
80.6000 KRW |
80.5900 KRW |
| 2022-02-05 |
79.6897 KRW |
18,603,796.0565 TRX |
80.2300 KRW |
78.4300 KRW |
80.6900 KRW |
79.3500 KRW |
| 2022-02-04 |
77.5687 KRW |
21,426,669.7053 TRX |
76.5600 KRW |
76.3000 KRW |
78.5400 KRW |
78.4900 KRW |
| 2022-02-03 |
72.8551 KRW |
7,981,608.5559 TRX |
72.6200 KRW |
72.4300 KRW |
73.1600 KRW |
73.1300 KRW |
| 2022-02-02 |
73.7890 KRW |
15,311,186.2513 TRX |
74.4300 KRW |
72.1200 KRW |
74.7000 KRW |
72.1800 KRW |
| 2022-02-01 |
73.5405 KRW |
8,818,634.9821 TRX |
73.4400 KRW |
73.0900 KRW |
74.1700 KRW |
73.6900 KRW |
| 2022-01-31 |
72.3851 KRW |
9,665,832.8095 TRX |
72.1900 KRW |
71.9500 KRW |
73.0000 KRW |
72.3800 KRW |
| 2022-01-30 |
73.5540 KRW |
10,677,727.6810 TRX |
74.1000 KRW |
72.5000 KRW |
74.4800 KRW |
73.1500 KRW |
| 2022-01-29 |
73.4597 KRW |
11,661,704.5060 TRX |
72.7200 KRW |
72.5100 KRW |
74.5400 KRW |
74.2600 KRW |
| 2022-01-28 |
70.5041 KRW |
14,947,449.4023 TRX |
70.0300 KRW |
69.8900 KRW |
71.2500 KRW |
71.2500 KRW |
| 2022-01-27 |
69.0163 KRW |
14,572,243.2820 TRX |
69.6400 KRW |
68.2000 KRW |
69.9500 KRW |
69.3200 KRW |
| 2022-01-26 |
69.7755 KRW |
36,066,665.9907 TRX |
70.6600 KRW |
67.8500 KRW |
71.7800 KRW |
69.2800 KRW |
| 2022-01-25 |
67.2569 KRW |
16,986,439.6085 TRX |
66.6400 KRW |
66.3000 KRW |
67.9700 KRW |
67.8300 KRW |
| 2022-01-24 |
65.6920 KRW |
35,719,273.1980 TRX |
64.3700 KRW |
63.6000 KRW |
67.7400 KRW |
67.1700 KRW |
| 2022-01-23 |
69.1554 KRW |
16,411,425.9012 TRX |
68.9300 KRW |
68.4100 KRW |
71.0000 KRW |
70.8300 KRW |
| 2022-01-22 |
69.6804 KRW |
34,662,046.9916 TRX |
70.0900 KRW |
68.2000 KRW |
71.1500 KRW |
70.3200 KRW |
| 2022-01-21 |
76.9717 KRW |
49,206,377.9446 TRX |
78.9500 KRW |
74.5100 KRW |
79.2100 KRW |
75.4000 KRW |
| 2022-01-20 |
84.9097 KRW |
25,679,809.3871 TRX |
86.2900 KRW |
82.5000 KRW |
86.6800 KRW |
82.7000 KRW |
| 2022-01-19 |
83.2275 KRW |
11,896,713.3045 TRX |
83.7900 KRW |
82.4600 KRW |
83.8600 KRW |
83.3900 KRW |
| 2022-01-18 |
82.6005 KRW |
13,414,588.7896 TRX |
82.7900 KRW |
81.8100 KRW |
83.3700 KRW |
83.2300 KRW |
| 2022-01-17 |
85.7588 KRW |
11,343,375.9075 TRX |
86.7400 KRW |
84.8500 KRW |
86.7700 KRW |
86.0200 KRW |
| 2022-01-16 |
84.2495 KRW |
9,259,412.7175 TRX |
84.4300 KRW |
83.8400 KRW |
84.6200 KRW |
84.1700 KRW |
| 2022-01-15 |
83.3583 KRW |
12,927,327.9789 TRX |
82.3500 KRW |
82.2400 KRW |
87.4500 KRW |
83.2100 KRW |
| 2022-01-14 |
82.1036 KRW |
9,460,827.7036 TRX |
81.9700 KRW |
81.5400 KRW |
82.9800 KRW |
81.9900 KRW |
| 2022-01-13 |
81.3011 KRW |
18,938,244.7000 TRX |
82.9000 KRW |
80.4400 KRW |
82.9100 KRW |
80.8000 KRW |
| 2022-01-12 |
82.6376 KRW |
17,658,150.5857 TRX |
83.1300 KRW |
82.0200 KRW |
83.2300 KRW |
82.7900 KRW |
| 2022-01-11 |
78.9278 KRW |
24,120,162.9996 TRX |
77.8000 KRW |
77.7400 KRW |
79.8500 KRW |
79.5900 KRW |
| 2022-01-10 |
77.4628 KRW |
25,831,484.1752 TRX |
77.1100 KRW |
76.1000 KRW |
79.7200 KRW |
77.7400 KRW |
| 2022-01-09 |
81.7224 KRW |
15,759,127.4231 TRX |
81.1000 KRW |
80.4900 KRW |
82.7500 KRW |
81.8300 KRW |
| 2022-01-08 |
81.8698 KRW |
20,327,329.3146 TRX |
83.8100 KRW |
80.3700 KRW |
83.8700 KRW |
81.9000 KRW |
| 2022-01-07 |
84.0337 KRW |
15,121,382.0898 TRX |
84.4800 KRW |
82.9300 KRW |
84.8200 KRW |
83.7900 KRW |
| 2022-01-06 |
87.0447 KRW |
10,704,821.4161 TRX |
86.6100 KRW |
86.1700 KRW |
88.1200 KRW |
88.0500 KRW |
| 2022-01-05 |
89.8519 KRW |
49,849,571.2834 TRX |
93.7200 KRW |
85.7400 KRW |
93.8600 KRW |
88.4200 KRW |
| 2022-01-04 |
93.7223 KRW |
14,011,804.4115 TRX |
94.5200 KRW |
92.9400 KRW |
94.7000 KRW |
93.0100 KRW |
| 2022-01-03 |
94.0758 KRW |
17,094,025.5174 TRX |
94.6200 KRW |
93.4900 KRW |
94.8300 KRW |
93.9100 KRW |
| 2022-01-02 |
94.5061 KRW |
13,406,065.9549 TRX |
94.2000 KRW |
93.8700 KRW |
95.1300 KRW |
94.8400 KRW |
| 2022-01-01 |
92.9429 KRW |
9,922,501.0538 TRX |
93.0200 KRW |
92.4500 KRW |
93.4000 KRW |
92.9800 KRW |
| 2021-12-31 |
92.1570 KRW |
23,584,658.5508 TRX |
94.3800 KRW |
90.2000 KRW |
94.5300 KRW |
92.2100 KRW |
| 2021-12-30 |
94.5298 KRW |
16,747,248.4100 TRX |
94.7000 KRW |
94.0000 KRW |
94.8700 KRW |
94.0800 KRW |
| 2021-12-29 |
94.2994 KRW |
16,663,954.0119 TRX |
94.9100 KRW |
93.4400 KRW |
95.1400 KRW |
93.6600 KRW |