Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-19 |
127.5402 KRW |
23,536,518.9508 TRX |
127.6000 KRW |
126.2000 KRW |
128.6000 KRW |
126.8000 KRW |
| 2021-09-18 |
128.2315 KRW |
23,142,096.7608 TRX |
129.5000 KRW |
127.1000 KRW |
129.7000 KRW |
128.7000 KRW |
| 2021-09-17 |
127.8086 KRW |
44,651,385.2100 TRX |
127.0000 KRW |
125.5000 KRW |
129.9000 KRW |
128.1000 KRW |
| 2021-09-16 |
139.0078 KRW |
31,737,514.8165 TRX |
137.4000 KRW |
136.5000 KRW |
141.4000 KRW |
139.4000 KRW |
| 2021-09-15 |
142.8584 KRW |
45,292,441.9995 TRX |
140.4000 KRW |
139.3000 KRW |
146.4000 KRW |
142.6000 KRW |
| 2021-09-14 |
140.9394 KRW |
44,847,716.8078 TRX |
142.8000 KRW |
138.2000 KRW |
144.4000 KRW |
140.9000 KRW |
| 2021-09-13 |
126.4087 KRW |
21,072,001.1093 TRX |
125.0000 KRW |
124.8000 KRW |
127.5000 KRW |
126.6000 KRW |
| 2021-09-12 |
135.6040 KRW |
56,722,031.2136 TRX |
138.9000 KRW |
130.9000 KRW |
139.8000 KRW |
134.9000 KRW |
| 2021-09-11 |
114.8216 KRW |
12,982,982.8345 TRX |
114.9000 KRW |
113.7000 KRW |
115.8000 KRW |
115.3000 KRW |
| 2021-09-10 |
108.3053 KRW |
68,246,722.5634 TRX |
106.5000 KRW |
105.8000 KRW |
111.0000 KRW |
110.8000 KRW |
| 2021-09-09 |
111.1826 KRW |
24,501,396.6205 TRX |
111.1000 KRW |
109.9000 KRW |
112.6000 KRW |
111.8000 KRW |
| 2021-09-08 |
111.7509 KRW |
45,903,075.9865 TRX |
110.9000 KRW |
109.5000 KRW |
113.8000 KRW |
112.2000 KRW |
| 2021-09-07 |
102.0729 KRW |
124,286,644.2416 TRX |
104.2000 KRW |
97.0000 KRW |
105.7000 KRW |
102.3000 KRW |
| 2021-09-06 |
119.2160 KRW |
20,965,642.3511 TRX |
119.6000 KRW |
117.9000 KRW |
120.3000 KRW |
120.2000 KRW |
| 2021-09-05 |
119.4330 KRW |
25,697,049.2899 TRX |
119.2000 KRW |
118.2000 KRW |
120.5000 KRW |
120.0000 KRW |
| 2021-09-04 |
117.4507 KRW |
16,568,081.7797 TRX |
117.6000 KRW |
116.1000 KRW |
118.4000 KRW |
117.6000 KRW |
| 2021-09-03 |
117.8584 KRW |
26,707,124.3189 TRX |
118.7000 KRW |
116.2000 KRW |
119.5000 KRW |
117.2000 KRW |
| 2021-09-02 |
115.9166 KRW |
39,754,717.7363 TRX |
114.0000 KRW |
113.2000 KRW |
118.6000 KRW |
116.3000 KRW |
| 2021-09-01 |
108.3357 KRW |
34,662,598.0687 TRX |
106.3000 KRW |
106.2000 KRW |
110.3000 KRW |
109.8000 KRW |
| 2021-08-31 |
103.8740 KRW |
22,207,968.4898 TRX |
102.8000 KRW |
102.7000 KRW |
106.0000 KRW |
103.8000 KRW |
| 2021-08-30 |
102.9486 KRW |
13,466,137.6425 TRX |
102.3000 KRW |
102.1000 KRW |
104.0000 KRW |
102.5000 KRW |
| 2021-08-29 |
103.9352 KRW |
14,700,925.1729 TRX |
102.8000 KRW |
102.8000 KRW |
104.7000 KRW |
104.1000 KRW |
| 2021-08-28 |
102.2202 KRW |
24,545,765.6272 TRX |
101.5000 KRW |
101.2000 KRW |
104.1000 KRW |
103.4000 KRW |
| 2021-08-27 |
102.0234 KRW |
20,193,437.3310 TRX |
101.2000 KRW |
101.1000 KRW |
103.4000 KRW |
103.2000 KRW |
| 2021-08-26 |
98.4249 KRW |
12,628,585.3927 TRX |
98.5600 KRW |
97.0000 KRW |
99.7700 KRW |
98.9100 KRW |
| 2021-08-25 |
101.2702 KRW |
16,944,038.9302 TRX |
100.1000 KRW |
99.9000 KRW |
102.2000 KRW |
101.7000 KRW |
| 2021-08-24 |
100.4657 KRW |
25,749,941.2391 TRX |
102.2000 KRW |
99.0000 KRW |
102.5000 KRW |
99.3500 KRW |
| 2021-08-23 |
104.4592 KRW |
26,296,288.9157 TRX |
104.1000 KRW |
103.7000 KRW |
105.2000 KRW |
104.9000 KRW |
| 2021-08-22 |
102.2112 KRW |
12,825,347.2438 TRX |
101.7000 KRW |
101.4000 KRW |
103.5000 KRW |
103.4000 KRW |
| 2021-08-21 |
104.4186 KRW |
13,723,533.3966 TRX |
103.9000 KRW |
103.5000 KRW |
105.1000 KRW |
103.5000 KRW |
| 2021-08-20 |
105.2941 KRW |
16,093,081.5451 TRX |
105.5000 KRW |
104.0000 KRW |
106.2000 KRW |
105.2000 KRW |
| 2021-08-19 |
101.5147 KRW |
15,469,926.7764 TRX |
99.2700 KRW |
99.2700 KRW |
103.1000 KRW |
102.8000 KRW |
| 2021-08-18 |
100.3472 KRW |
25,820,581.4519 TRX |
100.2000 KRW |
98.4100 KRW |
102.1000 KRW |
100.2000 KRW |
| 2021-08-17 |
102.8378 KRW |
33,543,957.8087 TRX |
104.9000 KRW |
100.1000 KRW |
105.8000 KRW |
100.1000 KRW |
| 2021-08-16 |
106.4591 KRW |
26,637,488.3614 TRX |
106.7000 KRW |
104.1000 KRW |
108.8000 KRW |
104.8000 KRW |
| 2021-08-15 |
106.5594 KRW |
22,257,230.4320 TRX |
105.8000 KRW |
104.8000 KRW |
108.4000 KRW |
108.3000 KRW |
| 2021-08-14 |
106.1391 KRW |
41,618,660.8303 TRX |
104.7000 KRW |
104.0000 KRW |
108.0000 KRW |
107.5000 KRW |
| 2021-08-13 |
101.1313 KRW |
33,199,650.7738 TRX |
100.6000 KRW |
99.4000 KRW |
103.0000 KRW |
102.6000 KRW |
| 2021-08-12 |
96.4702 KRW |
27,286,782.2113 TRX |
94.8200 KRW |
94.7000 KRW |
98.6900 KRW |
97.4100 KRW |
| 2021-08-11 |
96.6404 KRW |
54,447,422.1952 TRX |
97.2700 KRW |
94.5000 KRW |
98.3000 KRW |
95.7400 KRW |
| 2021-08-10 |
84.9547 KRW |
18,774,421.0329 TRX |
85.3400 KRW |
83.8000 KRW |
85.9000 KRW |
85.5700 KRW |
| 2021-08-09 |
84.8279 KRW |
20,659,317.4928 TRX |
84.2700 KRW |
83.9500 KRW |
85.4600 KRW |
84.9700 KRW |
| 2021-08-08 |
83.8134 KRW |
15,006,409.8574 TRX |
84.6400 KRW |
82.2000 KRW |
85.4000 KRW |
83.6500 KRW |
| 2021-08-07 |
85.3661 KRW |
27,296,338.7799 TRX |
86.1100 KRW |
84.2200 KRW |
86.8000 KRW |
85.8000 KRW |
| 2021-08-06 |
82.5421 KRW |
16,744,026.3787 TRX |
81.7400 KRW |
81.5600 KRW |
83.4000 KRW |
82.6200 KRW |
| 2021-08-05 |
80.5438 KRW |
15,499,334.3597 TRX |
80.3600 KRW |
79.5700 KRW |
81.1700 KRW |
80.9400 KRW |
| 2021-08-04 |
77.9240 KRW |
11,304,397.3335 TRX |
77.6600 KRW |
77.1400 KRW |
78.4000 KRW |
77.6000 KRW |
| 2021-08-03 |
74.8551 KRW |
11,572,223.4539 TRX |
75.3500 KRW |
74.1800 KRW |
75.7500 KRW |
75.5100 KRW |
| 2021-08-02 |
75.4222 KRW |
7,753,628.5460 TRX |
75.3200 KRW |
74.7900 KRW |
76.0500 KRW |
74.9900 KRW |
| 2021-08-01 |
74.7520 KRW |
25,703,259.9235 TRX |
75.5900 KRW |
72.9600 KRW |
76.3900 KRW |
73.4600 KRW |