Identifier on Bithumb: TRX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-11-28 |
137.8124 KRW |
8,123,846.2232 TRX |
137.9000 KRW |
137.2000 KRW |
138.4000 KRW |
137.8000 KRW |
2023-11-27 |
138.9255 KRW |
8,672,164.7461 TRX |
139.6000 KRW |
137.4000 KRW |
141.2000 KRW |
137.6000 KRW |
2023-11-26 |
144.7206 KRW |
5,385,386.1871 TRX |
144.5000 KRW |
144.2000 KRW |
145.2000 KRW |
144.6000 KRW |
2023-11-25 |
142.6605 KRW |
5,060,278.3211 TRX |
142.2000 KRW |
141.8000 KRW |
144.4000 KRW |
144.2000 KRW |
2023-11-24 |
139.9552 KRW |
30,892,783.1793 TRX |
137.4000 KRW |
137.1000 KRW |
141.2000 KRW |
140.2000 KRW |
2023-11-23 |
135.7865 KRW |
5,640,578.9181 TRX |
135.5000 KRW |
134.9000 KRW |
136.9000 KRW |
136.6000 KRW |
2023-11-22 |
135.0373 KRW |
8,490,854.8000 TRX |
134.7000 KRW |
134.2000 KRW |
136.2000 KRW |
135.0000 KRW |
2023-11-21 |
132.3143 KRW |
13,673,987.6424 TRX |
135.6000 KRW |
129.8000 KRW |
135.8000 KRW |
130.2000 KRW |
2023-11-20 |
136.7956 KRW |
9,792,458.6911 TRX |
138.7000 KRW |
135.1000 KRW |
138.7000 KRW |
135.4000 KRW |
2023-11-19 |
138.3001 KRW |
6,845,979.9915 TRX |
138.6000 KRW |
137.4000 KRW |
138.9000 KRW |
137.7000 KRW |
2023-11-18 |
138.0085 KRW |
2,195,623.3255 TRX |
137.8000 KRW |
137.6000 KRW |
138.4000 KRW |
138.4000 KRW |
2023-11-17 |
138.5907 KRW |
7,210,403.5236 TRX |
138.5000 KRW |
137.9000 KRW |
139.9000 KRW |
139.8000 KRW |
2023-11-16 |
138.2537 KRW |
10,236,882.1542 TRX |
138.2000 KRW |
137.3000 KRW |
138.9000 KRW |
138.5000 KRW |
2023-11-15 |
138.1538 KRW |
11,522,394.8747 TRX |
139.4000 KRW |
137.6000 KRW |
139.7000 KRW |
138.3000 KRW |
2023-11-14 |
140.6346 KRW |
12,509,554.7455 TRX |
142.6000 KRW |
137.6000 KRW |
143.0000 KRW |
138.1000 KRW |
2023-11-13 |
146.4810 KRW |
9,292,579.3446 TRX |
147.5000 KRW |
144.8000 KRW |
147.7000 KRW |
145.0000 KRW |
2023-11-12 |
144.4099 KRW |
3,502,072.6660 TRX |
144.3000 KRW |
143.7000 KRW |
144.9000 KRW |
144.9000 KRW |
2023-11-11 |
144.3739 KRW |
8,901,711.6195 TRX |
143.7000 KRW |
143.6000 KRW |
145.1000 KRW |
144.5000 KRW |
2023-11-10 |
141.6353 KRW |
5,753,423.6575 TRX |
140.8000 KRW |
140.8000 KRW |
142.5000 KRW |
142.4000 KRW |
2023-11-09 |
132.7377 KRW |
15,954,104.6332 TRX |
133.3000 KRW |
130.5000 KRW |
135.3000 KRW |
132.9000 KRW |
2023-11-08 |
130.3339 KRW |
3,259,970.1004 TRX |
130.8000 KRW |
129.8000 KRW |
131.0000 KRW |
130.8000 KRW |
2023-11-07 |
129.1682 KRW |
5,346,938.2053 TRX |
129.6000 KRW |
128.8000 KRW |
131.8000 KRW |
129.2000 KRW |
2023-11-06 |
130.7204 KRW |
5,800,492.0988 TRX |
131.7000 KRW |
130.0000 KRW |
132.0000 KRW |
130.3000 KRW |
2023-11-05 |
131.9448 KRW |
3,039,926.0053 TRX |
132.1000 KRW |
131.6000 KRW |
132.5000 KRW |
132.0000 KRW |
2023-11-04 |
131.1395 KRW |
2,140,609.2621 TRX |
131.8000 KRW |
130.9000 KRW |
131.8000 KRW |
131.1000 KRW |
2023-11-03 |
131.3126 KRW |
3,889,393.0837 TRX |
131.6000 KRW |
130.3000 KRW |
132.2000 KRW |
130.4000 KRW |
2023-11-02 |
134.6487 KRW |
5,262,512.6171 TRX |
135.1000 KRW |
134.1000 KRW |
135.1000 KRW |
134.2000 KRW |
2023-11-01 |
135.5360 KRW |
15,180,354.8024 TRX |
135.1000 KRW |
132.9000 KRW |
137.0000 KRW |
136.0000 KRW |
2023-10-31 |
130.7253 KRW |
13,962,056.3051 TRX |
130.5000 KRW |
129.9000 KRW |
131.8000 KRW |
131.7000 KRW |
2023-10-30 |
128.9150 KRW |
5,180,926.7856 TRX |
129.0000 KRW |
128.6000 KRW |
129.4000 KRW |
129.4000 KRW |
2023-10-29 |
128.7551 KRW |
6,504,326.3572 TRX |
128.9000 KRW |
128.5000 KRW |
129.0000 KRW |
128.7000 KRW |
2023-10-28 |
128.5031 KRW |
5,941,468.1797 TRX |
128.5000 KRW |
128.1000 KRW |
128.8000 KRW |
128.3000 KRW |
2023-10-27 |
126.8671 KRW |
6,999,935.3149 TRX |
126.3000 KRW |
126.3000 KRW |
127.2000 KRW |
127.0000 KRW |
2023-10-26 |
124.9257 KRW |
5,915,922.1390 TRX |
125.0000 KRW |
124.4000 KRW |
125.9000 KRW |
125.7000 KRW |
2023-10-25 |
126.3698 KRW |
11,666,663.4132 TRX |
126.0000 KRW |
125.9000 KRW |
126.9000 KRW |
126.1000 KRW |
2023-10-24 |
124.1489 KRW |
7,900,299.9777 TRX |
124.8000 KRW |
123.5000 KRW |
124.9000 KRW |
124.1000 KRW |
2023-10-23 |
122.6393 KRW |
17,590,209.9899 TRX |
122.1000 KRW |
121.8000 KRW |
124.6000 KRW |
123.2000 KRW |
2023-10-22 |
121.4729 KRW |
2,876,363.2899 TRX |
122.0000 KRW |
121.1000 KRW |
122.0000 KRW |
121.6000 KRW |
2023-10-21 |
123.6321 KRW |
9,461,102.2984 TRX |
123.1000 KRW |
122.9000 KRW |
124.0000 KRW |
123.7000 KRW |
2023-10-20 |
123.2236 KRW |
5,740,349.8424 TRX |
123.2000 KRW |
122.8000 KRW |
123.6000 KRW |
123.2000 KRW |
2023-10-19 |
121.7133 KRW |
6,684,719.6589 TRX |
121.5000 KRW |
121.3000 KRW |
122.2000 KRW |
122.0000 KRW |
2023-10-18 |
121.8212 KRW |
2,457,416.4193 TRX |
121.8000 KRW |
121.5000 KRW |
122.2000 KRW |
121.9000 KRW |
2023-10-17 |
120.0771 KRW |
2,923,589.0699 TRX |
119.8000 KRW |
119.7000 KRW |
120.6000 KRW |
120.5000 KRW |
2023-10-16 |
120.3808 KRW |
3,432,765.4644 TRX |
120.2000 KRW |
119.8000 KRW |
120.9000 KRW |
120.5000 KRW |
2023-10-15 |
117.7025 KRW |
3,873,239.6725 TRX |
117.0000 KRW |
116.8000 KRW |
118.5000 KRW |
118.4000 KRW |
2023-10-14 |
117.0171 KRW |
9,352,473.7955 TRX |
117.4000 KRW |
116.3000 KRW |
117.5000 KRW |
116.4000 KRW |
2023-10-13 |
117.3183 KRW |
4,199,171.7733 TRX |
117.2000 KRW |
117.0000 KRW |
117.8000 KRW |
117.7000 KRW |
2023-10-12 |
116.3833 KRW |
5,967,546.0265 TRX |
116.0000 KRW |
115.8000 KRW |
117.0000 KRW |
116.8000 KRW |
2023-10-11 |
117.4760 KRW |
3,600,807.7011 TRX |
117.8000 KRW |
117.0000 KRW |
117.9000 KRW |
117.4000 KRW |
2023-10-10 |
117.8071 KRW |
2,437,296.5576 TRX |
117.8000 KRW |
117.4000 KRW |
118.1000 KRW |
117.7000 KRW |