Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-15 |
29.2749 KRW |
57,588,062.0992 TRX |
29.5400 KRW |
28.4900 KRW |
29.8500 KRW |
29.5400 KRW |
| 2020-08-14 |
29.2292 KRW |
149,530,068.5565 TRX |
27.8900 KRW |
27.7200 KRW |
30.1000 KRW |
29.0900 KRW |
| 2020-08-13 |
25.9729 KRW |
257,277,347.5157 TRX |
26.1300 KRW |
23.9700 KRW |
27.1200 KRW |
26.1300 KRW |
| 2020-08-12 |
23.8538 KRW |
14,794,532.3666 TRX |
24.1200 KRW |
23.6600 KRW |
24.1200 KRW |
23.9300 KRW |
| 2020-08-11 |
23.7636 KRW |
53,572,197.6690 TRX |
24.0300 KRW |
23.2400 KRW |
24.2300 KRW |
24.0300 KRW |
| 2020-08-10 |
25.1804 KRW |
33,559,598.6119 TRX |
25.3500 KRW |
24.9400 KRW |
25.4700 KRW |
25.2800 KRW |
| 2020-08-09 |
24.1003 KRW |
26,244,503.6522 TRX |
24.1500 KRW |
23.7600 KRW |
24.2900 KRW |
24.1600 KRW |
| 2020-08-08 |
24.0467 KRW |
20,399,278.7744 TRX |
24.0900 KRW |
23.8700 KRW |
24.2700 KRW |
24.0000 KRW |
| 2020-08-07 |
23.4755 KRW |
54,430,376.5600 TRX |
24.0200 KRW |
22.8000 KRW |
24.2200 KRW |
23.6300 KRW |
| 2020-08-06 |
23.9710 KRW |
24,497,264.5520 TRX |
23.8700 KRW |
23.7100 KRW |
24.2300 KRW |
23.8700 KRW |
| 2020-08-05 |
24.0158 KRW |
34,176,756.7659 TRX |
23.9900 KRW |
23.8000 KRW |
24.2000 KRW |
23.9900 KRW |
| 2020-08-04 |
24.2805 KRW |
37,318,225.2370 TRX |
24.1700 KRW |
24.0700 KRW |
24.4900 KRW |
24.2100 KRW |
| 2020-08-03 |
23.4968 KRW |
60,889,161.1622 TRX |
23.4500 KRW |
23.2300 KRW |
23.7900 KRW |
23.4600 KRW |
| 2020-08-02 |
22.5373 KRW |
60,184,865.7307 TRX |
22.4300 KRW |
22.2800 KRW |
22.9000 KRW |
22.4200 KRW |
| 2020-08-01 |
24.0632 KRW |
111,504,979.9552 TRX |
24.2300 KRW |
23.2300 KRW |
24.5100 KRW |
24.2300 KRW |
| 2020-07-31 |
23.0822 KRW |
63,501,358.5955 TRX |
22.8600 KRW |
22.7600 KRW |
23.3200 KRW |
23.2500 KRW |
| 2020-07-30 |
22.6594 KRW |
29,823,232.0863 TRX |
22.6800 KRW |
22.4500 KRW |
22.8300 KRW |
22.6800 KRW |
| 2020-07-29 |
22.9739 KRW |
58,134,839.3508 TRX |
22.7700 KRW |
22.6400 KRW |
23.2100 KRW |
22.7500 KRW |
| 2020-07-28 |
22.5039 KRW |
101,001,159.1043 TRX |
22.4600 KRW |
22.2000 KRW |
22.9000 KRW |
22.3500 KRW |
| 2020-07-27 |
21.8093 KRW |
104,189,048.7674 TRX |
21.2200 KRW |
20.9000 KRW |
22.3900 KRW |
21.9400 KRW |
| 2020-07-26 |
21.9146 KRW |
17,517,702.4423 TRX |
22.0300 KRW |
21.7900 KRW |
22.0900 KRW |
21.8100 KRW |
| 2020-07-25 |
21.9499 KRW |
47,088,660.3400 TRX |
22.2100 KRW |
21.6200 KRW |
22.2600 KRW |
22.2100 KRW |
| 2020-07-24 |
21.4280 KRW |
41,902,999.4407 TRX |
21.3300 KRW |
21.0300 KRW |
21.7000 KRW |
21.3300 KRW |
| 2020-07-23 |
21.1736 KRW |
12,139,191.2209 TRX |
21.0900 KRW |
21.0500 KRW |
21.3000 KRW |
21.1600 KRW |
| 2020-07-22 |
20.9969 KRW |
28,839,790.4327 TRX |
20.8500 KRW |
20.7300 KRW |
21.2500 KRW |
21.2400 KRW |
| 2020-07-21 |
20.8680 KRW |
10,441,870.4912 TRX |
20.9500 KRW |
20.8000 KRW |
20.9700 KRW |
20.8300 KRW |
| 2020-07-20 |
20.4952 KRW |
14,864,078.6485 TRX |
20.5700 KRW |
20.2700 KRW |
20.6800 KRW |
20.4700 KRW |
| 2020-07-19 |
20.6834 KRW |
9,951,443.6591 TRX |
20.6300 KRW |
20.5200 KRW |
20.8700 KRW |
20.8200 KRW |
| 2020-07-18 |
20.6256 KRW |
5,648,822.4502 TRX |
20.5700 KRW |
20.5100 KRW |
20.7800 KRW |
20.7100 KRW |
| 2020-07-17 |
20.5509 KRW |
8,603,340.6513 TRX |
20.5800 KRW |
20.4800 KRW |
20.6500 KRW |
20.5800 KRW |
| 2020-07-16 |
20.4155 KRW |
17,830,456.4227 TRX |
20.3300 KRW |
20.2600 KRW |
20.5900 KRW |
20.5600 KRW |
| 2020-07-15 |
20.9553 KRW |
13,000,921.2757 TRX |
21.0200 KRW |
20.8800 KRW |
21.0700 KRW |
20.9500 KRW |
| 2020-07-14 |
20.9819 KRW |
15,558,419.3080 TRX |
20.8600 KRW |
20.7800 KRW |
21.1300 KRW |
21.0000 KRW |
| 2020-07-13 |
20.9776 KRW |
40,459,448.2868 TRX |
21.4400 KRW |
20.4100 KRW |
21.5300 KRW |
20.9000 KRW |
| 2020-07-12 |
21.4033 KRW |
19,634,241.7296 TRX |
21.4000 KRW |
21.2700 KRW |
21.5900 KRW |
21.5300 KRW |
| 2020-07-11 |
21.8643 KRW |
14,270,737.0686 TRX |
22.0200 KRW |
21.6400 KRW |
22.0700 KRW |
21.8100 KRW |
| 2020-07-10 |
21.5153 KRW |
25,071,867.0516 TRX |
21.3500 KRW |
21.3500 KRW |
21.6300 KRW |
21.5100 KRW |
| 2020-07-09 |
21.4148 KRW |
61,515,431.2672 TRX |
21.4600 KRW |
20.9800 KRW |
22.0200 KRW |
22.0000 KRW |
| 2020-07-08 |
21.1986 KRW |
55,975,823.6181 TRX |
20.9400 KRW |
20.8900 KRW |
21.4600 KRW |
21.1300 KRW |
| 2020-07-07 |
20.4890 KRW |
37,339,729.0410 TRX |
20.5600 KRW |
20.3200 KRW |
20.7600 KRW |
20.3900 KRW |
| 2020-07-06 |
21.2386 KRW |
48,032,042.9095 TRX |
21.1100 KRW |
21.0400 KRW |
21.4700 KRW |
21.3000 KRW |
| 2020-07-05 |
19.8388 KRW |
28,743,320.5191 TRX |
19.7800 KRW |
19.5900 KRW |
20.0800 KRW |
20.0800 KRW |
| 2020-07-04 |
20.0224 KRW |
14,579,298.6086 TRX |
20.0000 KRW |
19.8500 KRW |
20.1300 KRW |
20.0300 KRW |
| 2020-07-03 |
19.9803 KRW |
16,614,739.2937 TRX |
20.0000 KRW |
19.7900 KRW |
20.1200 KRW |
19.8600 KRW |
| 2020-07-02 |
19.8092 KRW |
29,395,088.5192 TRX |
20.2300 KRW |
19.4400 KRW |
20.2800 KRW |
19.8700 KRW |
| 2020-07-01 |
20.0805 KRW |
93,366,760.9794 TRX |
20.0200 KRW |
19.8400 KRW |
20.3100 KRW |
20.2100 KRW |
| 2020-06-30 |
19.7058 KRW |
102,818,755.4296 TRX |
19.7200 KRW |
19.5500 KRW |
19.8400 KRW |
19.5500 KRW |
| 2020-06-29 |
19.4209 KRW |
18,990,384.4796 TRX |
19.2500 KRW |
19.1800 KRW |
19.5100 KRW |
19.3500 KRW |
| 2020-06-28 |
19.0259 KRW |
8,238,098.4800 TRX |
19.0600 KRW |
18.8900 KRW |
19.2200 KRW |
18.9300 KRW |
| 2020-06-27 |
18.7242 KRW |
36,462,379.3281 TRX |
19.1500 KRW |
18.2000 KRW |
19.2000 KRW |
18.6800 KRW |