Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
95.3784 KRW |
21,860,016.8933 TRX |
96.7500 KRW |
94.0700 KRW |
96.9800 KRW |
94.8200 KRW |
| 2021-12-27 |
98.8752 KRW |
18,817,859.7463 TRX |
98.9100 KRW |
98.0100 KRW |
99.5400 KRW |
98.1500 KRW |
| 2021-12-26 |
98.3534 KRW |
16,338,180.4763 TRX |
97.9200 KRW |
97.8300 KRW |
98.9700 KRW |
98.7000 KRW |
| 2021-12-25 |
99.0744 KRW |
19,664,362.9947 TRX |
99.0000 KRW |
98.5500 KRW |
99.4000 KRW |
99.0000 KRW |
| 2021-12-24 |
99.6575 KRW |
26,678,273.0472 TRX |
100.3000 KRW |
98.2800 KRW |
101.1000 KRW |
98.7700 KRW |
| 2021-12-23 |
98.9880 KRW |
24,359,608.6466 TRX |
97.5800 KRW |
97.4900 KRW |
100.1000 KRW |
100.0000 KRW |
| 2021-12-22 |
97.7673 KRW |
22,717,629.2901 TRX |
98.3300 KRW |
97.0000 KRW |
98.3700 KRW |
97.0800 KRW |
| 2021-12-21 |
96.3307 KRW |
20,349,661.9290 TRX |
96.3100 KRW |
95.5500 KRW |
97.2500 KRW |
97.2300 KRW |
| 2021-12-20 |
95.2711 KRW |
21,232,436.0760 TRX |
94.5100 KRW |
93.9000 KRW |
96.7400 KRW |
95.6700 KRW |
| 2021-12-19 |
99.7347 KRW |
20,978,462.1277 TRX |
100.0000 KRW |
99.1000 KRW |
100.8000 KRW |
99.4000 KRW |
| 2021-12-18 |
100.3093 KRW |
27,476,819.4040 TRX |
101.1000 KRW |
99.7000 KRW |
101.2000 KRW |
100.2000 KRW |
| 2021-12-17 |
100.0356 KRW |
28,265,785.7413 TRX |
99.6000 KRW |
99.2800 KRW |
101.8000 KRW |
100.0000 KRW |
| 2021-12-16 |
107.8904 KRW |
24,719,968.8107 TRX |
108.2000 KRW |
106.5000 KRW |
108.7000 KRW |
106.6000 KRW |
| 2021-12-15 |
109.3513 KRW |
269,043,328.5797 TRX |
105.2000 KRW |
104.0000 KRW |
111.3000 KRW |
109.4000 KRW |
| 2021-12-14 |
107.0588 KRW |
15,685,023.4119 TRX |
107.6000 KRW |
105.4000 KRW |
108.3000 KRW |
107.6000 KRW |
| 2021-12-13 |
107.3893 KRW |
30,633,634.5945 TRX |
108.7000 KRW |
105.6000 KRW |
108.7000 KRW |
106.2000 KRW |
| 2021-12-12 |
113.6114 KRW |
14,093,315.1792 TRX |
113.8000 KRW |
113.2000 KRW |
114.5000 KRW |
113.2000 KRW |
| 2021-12-11 |
113.4765 KRW |
12,146,831.8960 TRX |
113.4000 KRW |
112.9000 KRW |
114.2000 KRW |
113.6000 KRW |
| 2021-12-10 |
111.9852 KRW |
20,269,674.5454 TRX |
112.1000 KRW |
111.3000 KRW |
112.9000 KRW |
111.7000 KRW |
| 2021-12-09 |
112.4058 KRW |
36,522,038.2846 TRX |
111.3000 KRW |
110.5000 KRW |
116.0000 KRW |
110.8000 KRW |
| 2021-12-08 |
114.3471 KRW |
9,918,660.0893 TRX |
114.8000 KRW |
113.7000 KRW |
115.1000 KRW |
114.0000 KRW |
| 2021-12-07 |
112.6519 KRW |
20,885,821.9949 TRX |
113.7000 KRW |
111.3000 KRW |
114.2000 KRW |
111.8000 KRW |
| 2021-12-06 |
106.1015 KRW |
37,649,324.8960 TRX |
105.1000 KRW |
103.6000 KRW |
108.5000 KRW |
108.5000 KRW |
| 2021-12-05 |
104.7700 KRW |
21,320,849.4611 TRX |
105.9000 KRW |
102.6000 KRW |
107.0000 KRW |
105.8000 KRW |
| 2021-12-04 |
108.5120 KRW |
23,076,735.5117 TRX |
107.3000 KRW |
106.9000 KRW |
115.0000 KRW |
109.5000 KRW |
| 2021-12-03 |
122.3331 KRW |
39,084,005.4607 TRX |
124.9000 KRW |
117.0000 KRW |
125.2000 KRW |
118.4000 KRW |
| 2021-12-02 |
120.4934 KRW |
25,200,432.4002 TRX |
120.5000 KRW |
117.0000 KRW |
123.1000 KRW |
121.5000 KRW |
| 2021-12-01 |
121.1623 KRW |
7,906,538.4094 TRX |
122.6000 KRW |
119.3000 KRW |
123.2000 KRW |
120.3000 KRW |
| 2021-11-30 |
121.5608 KRW |
25,410,784.7793 TRX |
123.3000 KRW |
119.9000 KRW |
123.8000 KRW |
120.0000 KRW |
| 2021-11-29 |
120.3622 KRW |
23,922,091.4517 TRX |
120.0000 KRW |
119.5000 KRW |
121.1000 KRW |
120.8000 KRW |
| 2021-11-28 |
118.2258 KRW |
25,037,837.6757 TRX |
117.8000 KRW |
115.9000 KRW |
120.1000 KRW |
120.0000 KRW |
| 2021-11-27 |
120.2353 KRW |
18,724,970.7599 TRX |
120.1000 KRW |
119.1000 KRW |
121.3000 KRW |
119.3000 KRW |
| 2021-11-26 |
118.8411 KRW |
33,278,623.7398 TRX |
119.4000 KRW |
117.9000 KRW |
119.7000 KRW |
118.0000 KRW |
| 2021-11-25 |
125.1765 KRW |
44,088,791.6626 TRX |
125.6000 KRW |
123.7000 KRW |
125.9000 KRW |
124.5000 KRW |
| 2021-11-24 |
121.9360 KRW |
46,365,778.9377 TRX |
121.8000 KRW |
120.9000 KRW |
123.1000 KRW |
122.0000 KRW |
| 2021-11-23 |
128.0822 KRW |
27,780,693.0782 TRX |
128.2000 KRW |
127.6000 KRW |
128.7000 KRW |
128.1000 KRW |
| 2021-11-22 |
128.2260 KRW |
53,820,437.4839 TRX |
129.1000 KRW |
127.1000 KRW |
129.8000 KRW |
128.2000 KRW |
| 2021-11-21 |
134.4258 KRW |
35,984,179.4190 TRX |
132.6000 KRW |
132.4000 KRW |
135.9000 KRW |
133.5000 KRW |
| 2021-11-20 |
128.4682 KRW |
30,110,281.8240 TRX |
129.0000 KRW |
126.3000 KRW |
130.4000 KRW |
130.2000 KRW |
| 2021-11-19 |
129.4666 KRW |
25,492,916.9564 TRX |
130.5000 KRW |
128.1000 KRW |
130.8000 KRW |
128.4000 KRW |
| 2021-11-18 |
126.9492 KRW |
62,547,151.8258 TRX |
129.9000 KRW |
123.0000 KRW |
130.3000 KRW |
123.0000 KRW |
| 2021-11-17 |
136.3867 KRW |
33,641,044.9276 TRX |
135.5000 KRW |
134.6000 KRW |
138.3000 KRW |
135.8000 KRW |
| 2021-11-16 |
136.6103 KRW |
40,959,555.9627 TRX |
137.5000 KRW |
134.8000 KRW |
138.3000 KRW |
135.1000 KRW |
| 2021-11-15 |
150.7530 KRW |
59,067,317.0943 TRX |
151.4000 KRW |
147.9000 KRW |
153.4000 KRW |
150.9000 KRW |
| 2021-11-14 |
140.0179 KRW |
38,037,697.2698 TRX |
139.8000 KRW |
138.1000 KRW |
142.2000 KRW |
141.8000 KRW |
| 2021-11-13 |
136.7107 KRW |
24,922,059.9163 TRX |
136.7000 KRW |
135.6000 KRW |
138.2000 KRW |
136.2000 KRW |
| 2021-11-12 |
130.2908 KRW |
16,846,074.6046 TRX |
131.0000 KRW |
128.8000 KRW |
131.8000 KRW |
131.6000 KRW |
| 2021-11-11 |
132.5426 KRW |
11,144,498.7792 TRX |
132.5000 KRW |
131.7000 KRW |
133.3000 KRW |
132.7000 KRW |
| 2021-11-10 |
133.4352 KRW |
87,302,335.7955 TRX |
139.0000 KRW |
128.0000 KRW |
140.5000 KRW |
130.3000 KRW |
| 2021-11-09 |
136.5988 KRW |
35,324,962.8274 TRX |
135.9000 KRW |
134.0000 KRW |
138.5000 KRW |
137.7000 KRW |