Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
30.7663 KRW |
25,757,175.1677 TRX |
30.8500 KRW |
30.3500 KRW |
31.0300 KRW |
30.8200 KRW |
| 2020-10-03 |
32.8714 KRW |
84,457,307.9842 TRX |
32.2400 KRW |
32.0500 KRW |
33.4500 KRW |
32.0500 KRW |
| 2020-10-02 |
30.0607 KRW |
39,331,887.3256 TRX |
29.2900 KRW |
29.2900 KRW |
30.7900 KRW |
30.5300 KRW |
| 2020-10-01 |
29.9225 KRW |
49,536,464.5262 TRX |
30.6800 KRW |
29.3500 KRW |
30.9200 KRW |
30.0500 KRW |
| 2020-09-30 |
30.5027 KRW |
13,864,120.3827 TRX |
30.6600 KRW |
30.2700 KRW |
30.8000 KRW |
30.5100 KRW |
| 2020-09-29 |
30.1984 KRW |
27,013,928.8489 TRX |
30.6100 KRW |
29.7400 KRW |
30.6900 KRW |
30.6100 KRW |
| 2020-09-28 |
31.0782 KRW |
23,025,539.1550 TRX |
30.6800 KRW |
30.6500 KRW |
31.3400 KRW |
30.6700 KRW |
| 2020-09-27 |
30.6996 KRW |
33,200,044.4445 TRX |
30.8700 KRW |
30.3500 KRW |
30.9300 KRW |
30.8700 KRW |
| 2020-09-26 |
31.9157 KRW |
33,490,999.0990 TRX |
32.3100 KRW |
31.4100 KRW |
32.6200 KRW |
31.6700 KRW |
| 2020-09-25 |
31.3889 KRW |
35,523,681.3660 TRX |
31.5700 KRW |
30.5000 KRW |
31.9300 KRW |
31.5500 KRW |
| 2020-09-24 |
30.1425 KRW |
25,111,808.1769 TRX |
29.6400 KRW |
29.5800 KRW |
30.4500 KRW |
30.4500 KRW |
| 2020-09-23 |
29.5588 KRW |
56,306,255.0775 TRX |
28.8200 KRW |
28.8200 KRW |
30.5400 KRW |
28.8200 KRW |
| 2020-09-22 |
29.2160 KRW |
16,806,750.6120 TRX |
29.0300 KRW |
28.9400 KRW |
29.5000 KRW |
29.3500 KRW |
| 2020-09-21 |
29.2780 KRW |
39,740,350.6012 TRX |
29.3000 KRW |
28.8000 KRW |
29.8200 KRW |
29.3000 KRW |
| 2020-09-20 |
31.3994 KRW |
28,244,312.9718 TRX |
31.6000 KRW |
31.0500 KRW |
31.8400 KRW |
31.6000 KRW |
| 2020-09-19 |
32.3692 KRW |
9,950,987.3599 TRX |
32.2700 KRW |
32.2200 KRW |
32.9700 KRW |
32.2500 KRW |
| 2020-09-18 |
33.6557 KRW |
123,722,075.8005 TRX |
33.6000 KRW |
32.8000 KRW |
34.1900 KRW |
33.9000 KRW |
| 2020-09-17 |
32.6718 KRW |
46,691,774.0804 TRX |
32.0100 KRW |
31.6500 KRW |
33.3500 KRW |
32.8700 KRW |
| 2020-09-16 |
31.7619 KRW |
96,157,574.1912 TRX |
31.1000 KRW |
30.7700 KRW |
32.9600 KRW |
31.1000 KRW |
| 2020-09-15 |
33.5621 KRW |
67,191,794.2039 TRX |
33.6700 KRW |
32.7300 KRW |
34.6300 KRW |
33.1200 KRW |
| 2020-09-14 |
36.2760 KRW |
29,790,191.5597 TRX |
35.9500 KRW |
35.7000 KRW |
36.9700 KRW |
35.8600 KRW |
| 2020-09-13 |
36.2059 KRW |
54,777,841.4598 TRX |
37.0000 KRW |
35.2000 KRW |
37.1800 KRW |
36.7200 KRW |
| 2020-09-12 |
38.6243 KRW |
24,206,440.1154 TRX |
38.6600 KRW |
38.1100 KRW |
39.1000 KRW |
38.7100 KRW |
| 2020-09-11 |
40.0723 KRW |
38,490,976.8324 TRX |
39.8200 KRW |
39.5200 KRW |
40.9700 KRW |
39.8200 KRW |
| 2020-09-10 |
39.3953 KRW |
48,153,471.7888 TRX |
39.4900 KRW |
38.7500 KRW |
39.9300 KRW |
39.3000 KRW |
| 2020-09-09 |
40.6030 KRW |
54,868,304.7879 TRX |
40.5200 KRW |
40.0000 KRW |
41.4100 KRW |
40.4600 KRW |
| 2020-09-08 |
41.1295 KRW |
277,481,812.0173 TRX |
41.6400 KRW |
39.1000 KRW |
42.4800 KRW |
41.7000 KRW |
| 2020-09-07 |
37.3921 KRW |
120,138,418.5291 TRX |
38.2400 KRW |
35.1500 KRW |
38.8700 KRW |
38.2400 KRW |
| 2020-09-06 |
37.4803 KRW |
175,203,265.5867 TRX |
38.1800 KRW |
35.5800 KRW |
39.0000 KRW |
38.2300 KRW |
| 2020-09-05 |
36.5717 KRW |
178,055,767.7033 TRX |
36.4800 KRW |
34.0300 KRW |
40.4000 KRW |
36.4800 KRW |
| 2020-09-04 |
42.1928 KRW |
286,403,433.5077 TRX |
43.0000 KRW |
40.0300 KRW |
44.9800 KRW |
42.9100 KRW |
| 2020-09-03 |
51.2985 KRW |
912,751,516.1169 TRX |
49.2200 KRW |
44.5000 KRW |
59.0000 KRW |
49.2000 KRW |
| 2020-09-02 |
40.7819 KRW |
289,662,588.6039 TRX |
41.4100 KRW |
38.2100 KRW |
42.9200 KRW |
41.2900 KRW |
| 2020-09-01 |
39.5578 KRW |
378,028,756.6076 TRX |
40.8300 KRW |
35.8900 KRW |
42.0000 KRW |
40.6400 KRW |
| 2020-08-31 |
34.0077 KRW |
281,644,551.1359 TRX |
34.4900 KRW |
30.9300 KRW |
34.9800 KRW |
34.4900 KRW |
| 2020-08-30 |
31.9145 KRW |
72,131,040.9022 TRX |
31.3900 KRW |
31.1900 KRW |
32.9100 KRW |
31.3900 KRW |
| 2020-08-29 |
29.1237 KRW |
27,901,416.0864 TRX |
29.3100 KRW |
28.7200 KRW |
29.4900 KRW |
29.3100 KRW |
| 2020-08-28 |
28.1492 KRW |
33,804,435.0192 TRX |
28.1000 KRW |
27.8700 KRW |
28.4600 KRW |
28.1200 KRW |
| 2020-08-27 |
26.9731 KRW |
34,303,503.8345 TRX |
27.2600 KRW |
26.3200 KRW |
27.4900 KRW |
27.3000 KRW |
| 2020-08-26 |
27.9989 KRW |
20,703,750.3057 TRX |
27.7600 KRW |
27.6500 KRW |
28.1900 KRW |
28.0000 KRW |
| 2020-08-25 |
27.3654 KRW |
86,585,276.3629 TRX |
27.4700 KRW |
26.5400 KRW |
28.3900 KRW |
27.4600 KRW |
| 2020-08-24 |
29.5559 KRW |
16,802,853.0259 TRX |
29.4000 KRW |
29.3200 KRW |
30.0200 KRW |
29.6000 KRW |
| 2020-08-23 |
29.1007 KRW |
35,857,553.4646 TRX |
28.8700 KRW |
28.6900 KRW |
29.5800 KRW |
28.9000 KRW |
| 2020-08-22 |
29.5478 KRW |
37,475,078.6967 TRX |
29.8000 KRW |
28.6500 KRW |
30.2400 KRW |
29.8000 KRW |
| 2020-08-21 |
29.9332 KRW |
106,694,375.2850 TRX |
30.9900 KRW |
28.7000 KRW |
31.2400 KRW |
29.0600 KRW |
| 2020-08-20 |
32.0604 KRW |
47,568,922.7222 TRX |
32.1700 KRW |
31.7500 KRW |
32.5200 KRW |
32.3300 KRW |
| 2020-08-19 |
31.1799 KRW |
98,112,083.7547 TRX |
32.0800 KRW |
30.2900 KRW |
32.2000 KRW |
31.0800 KRW |
| 2020-08-18 |
34.5734 KRW |
119,001,573.5297 TRX |
33.6000 KRW |
33.3300 KRW |
36.1600 KRW |
33.6700 KRW |
| 2020-08-17 |
34.8102 KRW |
73,269,809.8394 TRX |
35.0300 KRW |
33.2000 KRW |
35.9900 KRW |
35.0000 KRW |
| 2020-08-16 |
32.4021 KRW |
112,840,243.4005 TRX |
33.0300 KRW |
31.3100 KRW |
33.3200 KRW |
33.1100 KRW |