Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
19.3680 KRW |
53,494,969.0112 TRX |
19.5000 KRW |
19.0500 KRW |
19.6200 KRW |
19.3500 KRW |
| 2020-05-06 |
19.4279 KRW |
26,629,563.3373 TRX |
19.4800 KRW |
19.3200 KRW |
19.5500 KRW |
19.3300 KRW |
| 2020-05-05 |
19.3649 KRW |
23,247,455.2027 TRX |
19.2800 KRW |
19.2400 KRW |
19.5100 KRW |
19.2400 KRW |
| 2020-05-04 |
19.8855 KRW |
40,575,648.6270 TRX |
19.6500 KRW |
19.6500 KRW |
20.0100 KRW |
19.7700 KRW |
| 2020-05-03 |
19.4110 KRW |
26,716,232.5488 TRX |
19.2400 KRW |
19.1000 KRW |
19.6900 KRW |
19.5800 KRW |
| 2020-05-02 |
19.7126 KRW |
32,262,107.4488 TRX |
19.7900 KRW |
19.5100 KRW |
19.9100 KRW |
19.8000 KRW |
| 2020-05-01 |
19.2738 KRW |
28,120,843.9981 TRX |
19.2900 KRW |
19.0000 KRW |
19.5500 KRW |
19.3400 KRW |
| 2020-04-30 |
18.6103 KRW |
47,703,318.6901 TRX |
18.8200 KRW |
18.3300 KRW |
18.8500 KRW |
18.4900 KRW |
| 2020-04-29 |
19.3444 KRW |
84,110,731.8007 TRX |
19.0500 KRW |
18.8400 KRW |
19.6900 KRW |
19.4700 KRW |
| 2020-04-28 |
18.3825 KRW |
49,423,065.8946 TRX |
18.0000 KRW |
17.9900 KRW |
18.6900 KRW |
18.6000 KRW |
| 2020-04-27 |
17.5905 KRW |
39,304,465.6763 TRX |
17.4300 KRW |
17.3100 KRW |
17.8000 KRW |
17.7500 KRW |
| 2020-04-26 |
17.1596 KRW |
27,974,417.9520 TRX |
17.1200 KRW |
16.9400 KRW |
17.3000 KRW |
17.2200 KRW |
| 2020-04-25 |
16.9981 KRW |
26,689,830.8733 TRX |
17.1300 KRW |
16.7500 KRW |
17.1600 KRW |
16.9200 KRW |
| 2020-04-24 |
16.9565 KRW |
33,171,240.8746 TRX |
16.9100 KRW |
16.7100 KRW |
17.1900 KRW |
16.9000 KRW |
| 2020-04-23 |
16.4641 KRW |
67,055,013.7511 TRX |
16.3200 KRW |
16.1600 KRW |
16.7800 KRW |
16.4300 KRW |
| 2020-04-22 |
15.7745 KRW |
19,695,491.6561 TRX |
15.7000 KRW |
15.6400 KRW |
15.9100 KRW |
15.6900 KRW |
| 2020-04-21 |
15.4603 KRW |
32,337,126.8478 TRX |
15.4300 KRW |
15.3200 KRW |
15.6100 KRW |
15.3300 KRW |
| 2020-04-20 |
15.4066 KRW |
35,253,610.9572 TRX |
15.6800 KRW |
15.1300 KRW |
15.7200 KRW |
15.3400 KRW |
| 2020-04-19 |
15.7574 KRW |
15,016,698.0607 TRX |
15.6400 KRW |
15.6200 KRW |
15.9100 KRW |
15.7200 KRW |
| 2020-04-18 |
16.0542 KRW |
38,440,474.1441 TRX |
16.0400 KRW |
15.9100 KRW |
16.2400 KRW |
16.1000 KRW |
| 2020-04-17 |
15.6472 KRW |
16,810,065.0752 TRX |
15.5300 KRW |
15.5300 KRW |
15.8000 KRW |
15.6700 KRW |
| 2020-04-16 |
15.6199 KRW |
34,198,226.0922 TRX |
15.5500 KRW |
15.4100 KRW |
15.8400 KRW |
15.6400 KRW |
| 2020-04-15 |
15.0709 KRW |
22,048,397.6226 TRX |
15.0700 KRW |
14.9000 KRW |
15.2800 KRW |
14.9100 KRW |
| 2020-04-14 |
15.2903 KRW |
14,274,435.5631 TRX |
15.4400 KRW |
15.1100 KRW |
15.4500 KRW |
15.2700 KRW |
| 2020-04-13 |
15.3275 KRW |
16,402,282.3235 TRX |
15.0200 KRW |
15.0200 KRW |
15.5000 KRW |
15.3800 KRW |
| 2020-04-12 |
15.8335 KRW |
66,442,445.9611 TRX |
15.7300 KRW |
15.5500 KRW |
16.1400 KRW |
15.5500 KRW |
| 2020-04-11 |
15.3431 KRW |
25,436,895.5430 TRX |
15.4000 KRW |
15.1100 KRW |
15.5400 KRW |
15.3600 KRW |
| 2020-04-10 |
15.0270 KRW |
41,318,848.8874 TRX |
15.0100 KRW |
14.6800 KRW |
15.3100 KRW |
15.3000 KRW |
| 2020-04-09 |
16.2354 KRW |
33,903,493.4070 TRX |
16.3100 KRW |
16.0500 KRW |
16.3800 KRW |
16.3000 KRW |
| 2020-04-08 |
16.4484 KRW |
45,082,430.2914 TRX |
16.3100 KRW |
16.2900 KRW |
16.5600 KRW |
16.4700 KRW |
| 2020-04-07 |
16.2171 KRW |
76,569,327.4008 TRX |
16.3000 KRW |
15.8300 KRW |
16.7000 KRW |
15.8900 KRW |
| 2020-04-06 |
16.1593 KRW |
95,466,150.0744 TRX |
15.7200 KRW |
15.7200 KRW |
16.5000 KRW |
16.4700 KRW |
| 2020-04-05 |
15.1291 KRW |
86,721,542.6545 TRX |
15.0000 KRW |
14.8100 KRW |
15.4500 KRW |
15.1900 KRW |
| 2020-04-04 |
14.3953 KRW |
26,862,347.2957 TRX |
14.3600 KRW |
14.2700 KRW |
14.5800 KRW |
14.3800 KRW |
| 2020-04-03 |
14.3736 KRW |
18,778,779.7742 TRX |
14.2400 KRW |
14.2300 KRW |
14.5000 KRW |
14.3900 KRW |
| 2020-04-02 |
14.4742 KRW |
65,879,043.1258 TRX |
14.3700 KRW |
14.2300 KRW |
14.7300 KRW |
14.3400 KRW |
| 2020-04-01 |
13.9221 KRW |
41,069,073.9156 TRX |
13.8800 KRW |
13.6700 KRW |
14.1100 KRW |
14.1000 KRW |
| 2020-03-31 |
14.1131 KRW |
35,775,730.2071 TRX |
14.0600 KRW |
13.9500 KRW |
14.2700 KRW |
14.0800 KRW |
| 2020-03-30 |
14.1558 KRW |
51,341,790.4414 TRX |
13.9200 KRW |
13.9200 KRW |
14.3200 KRW |
14.0000 KRW |
| 2020-03-29 |
13.3703 KRW |
37,757,827.0343 TRX |
13.6800 KRW |
13.1300 KRW |
13.7200 KRW |
13.1300 KRW |
| 2020-03-28 |
13.8153 KRW |
38,169,857.6929 TRX |
13.6200 KRW |
13.4300 KRW |
14.0900 KRW |
13.9900 KRW |
| 2020-03-27 |
14.2309 KRW |
54,171,348.6557 TRX |
14.3300 KRW |
13.8400 KRW |
14.4300 KRW |
13.9100 KRW |
| 2020-03-26 |
14.3600 KRW |
56,059,437.5644 TRX |
14.0800 KRW |
14.0400 KRW |
14.7400 KRW |
14.5800 KRW |
| 2020-03-25 |
14.0038 KRW |
29,217,034.5904 TRX |
14.0800 KRW |
13.8800 KRW |
14.1900 KRW |
14.1000 KRW |
| 2020-03-24 |
14.1163 KRW |
35,681,771.0358 TRX |
14.0400 KRW |
13.8600 KRW |
14.3200 KRW |
14.2700 KRW |
| 2020-03-23 |
13.9498 KRW |
37,978,240.2223 TRX |
13.8200 KRW |
13.6400 KRW |
14.1500 KRW |
14.0600 KRW |
| 2020-03-22 |
13.3275 KRW |
68,385,052.3960 TRX |
13.6900 KRW |
13.0100 KRW |
13.7000 KRW |
13.1000 KRW |
| 2020-03-21 |
14.1162 KRW |
37,437,226.8544 TRX |
14.0900 KRW |
13.8700 KRW |
14.4500 KRW |
13.9800 KRW |
| 2020-03-20 |
14.1639 KRW |
110,967,870.4303 TRX |
14.9400 KRW |
13.2000 KRW |
15.0300 KRW |
14.0600 KRW |
| 2020-03-19 |
14.5730 KRW |
162,622,441.4079 TRX |
13.6200 KRW |
13.5400 KRW |
15.3800 KRW |
14.5900 KRW |