Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
12.6105 KRW |
37,571,646.5464 TRX |
12.7200 KRW |
12.3400 KRW |
12.7800 KRW |
12.7200 KRW |
| 2020-03-17 |
12.7703 KRW |
44,998,970.6232 TRX |
12.5700 KRW |
12.5200 KRW |
12.9900 KRW |
12.8800 KRW |
| 2020-03-16 |
12.1797 KRW |
69,984,422.4656 TRX |
12.2000 KRW |
11.8900 KRW |
12.5800 KRW |
12.2400 KRW |
| 2020-03-15 |
13.2061 KRW |
74,610,201.9730 TRX |
12.8500 KRW |
12.7600 KRW |
13.6700 KRW |
13.2100 KRW |
| 2020-03-14 |
12.9103 KRW |
40,044,162.2780 TRX |
12.9800 KRW |
12.6700 KRW |
13.1100 KRW |
12.8000 KRW |
| 2020-03-13 |
12.6434 KRW |
159,831,627.3643 TRX |
12.7300 KRW |
11.7700 KRW |
13.5500 KRW |
13.3100 KRW |
| 2020-03-12 |
12.6126 KRW |
190,632,685.2425 TRX |
13.5000 KRW |
10.7800 KRW |
13.7700 KRW |
11.0100 KRW |
| 2020-03-11 |
17.3633 KRW |
26,457,653.9940 TRX |
17.6400 KRW |
17.0000 KRW |
17.7200 KRW |
17.5700 KRW |
| 2020-03-10 |
18.1541 KRW |
25,057,441.6139 TRX |
18.2800 KRW |
17.8800 KRW |
18.4300 KRW |
18.2700 KRW |
| 2020-03-09 |
17.6840 KRW |
57,877,502.4650 TRX |
17.5500 KRW |
17.1700 KRW |
18.4200 KRW |
18.4100 KRW |
| 2020-03-08 |
18.8891 KRW |
115,862,127.6022 TRX |
19.5400 KRW |
17.9000 KRW |
19.6500 KRW |
17.9000 KRW |
| 2020-03-06 |
21.5942 KRW |
108,532,135.2154 TRX |
21.5000 KRW |
21.1900 KRW |
21.8300 KRW |
21.6100 KRW |
| 2020-03-05 |
21.5170 KRW |
32,117,270.5977 TRX |
21.5000 KRW |
21.1900 KRW |
21.7700 KRW |
21.2700 KRW |
| 2020-03-04 |
20.9179 KRW |
32,029,960.7377 TRX |
20.7200 KRW |
20.4300 KRW |
21.3900 KRW |
21.3800 KRW |
| 2020-03-03 |
20.6289 KRW |
20,240,473.0847 TRX |
20.6000 KRW |
20.3200 KRW |
20.9300 KRW |
20.6800 KRW |
| 2020-03-02 |
20.9967 KRW |
28,928,509.3973 TRX |
20.7300 KRW |
20.6000 KRW |
21.3000 KRW |
21.0200 KRW |
| 2020-03-01 |
19.9861 KRW |
31,769,984.9104 TRX |
20.2100 KRW |
19.6600 KRW |
20.3200 KRW |
19.9800 KRW |
| 2020-02-29 |
20.3176 KRW |
25,471,123.1982 TRX |
20.2900 KRW |
20.1000 KRW |
20.5400 KRW |
20.1100 KRW |
| 2020-02-28 |
20.4956 KRW |
30,394,542.0644 TRX |
20.3100 KRW |
20.0000 KRW |
21.0500 KRW |
20.7400 KRW |
| 2020-02-27 |
20.8143 KRW |
55,151,026.1172 TRX |
20.7300 KRW |
20.2700 KRW |
21.2400 KRW |
20.5200 KRW |
| 2020-02-26 |
19.9706 KRW |
105,379,093.2629 TRX |
20.6000 KRW |
19.2200 KRW |
20.7200 KRW |
20.0200 KRW |
| 2020-02-25 |
23.1237 KRW |
37,668,451.8374 TRX |
23.1600 KRW |
22.8000 KRW |
23.5000 KRW |
23.1600 KRW |
| 2020-02-24 |
23.8928 KRW |
40,742,765.3715 TRX |
24.5200 KRW |
23.3100 KRW |
24.7000 KRW |
23.9100 KRW |
| 2020-02-23 |
24.8028 KRW |
24,900,276.1573 TRX |
24.8000 KRW |
24.4300 KRW |
25.2800 KRW |
25.2700 KRW |
| 2020-02-22 |
23.7571 KRW |
16,038,151.1643 TRX |
23.7300 KRW |
23.5400 KRW |
24.0000 KRW |
23.8400 KRW |
| 2020-02-21 |
23.8982 KRW |
32,643,158.9061 TRX |
23.9000 KRW |
23.5500 KRW |
24.4400 KRW |
24.0200 KRW |
| 2020-02-20 |
23.4496 KRW |
44,799,599.6878 TRX |
23.6400 KRW |
22.8200 KRW |
23.9700 KRW |
23.8500 KRW |
| 2020-02-19 |
25.1100 KRW |
89,027,230.9476 TRX |
26.0200 KRW |
24.0000 KRW |
26.7300 KRW |
24.1400 KRW |
| 2020-02-18 |
25.9307 KRW |
70,571,815.4325 TRX |
24.8000 KRW |
24.8000 KRW |
26.6800 KRW |
26.3000 KRW |
| 2020-02-17 |
25.1949 KRW |
75,946,932.0596 TRX |
24.7000 KRW |
24.5600 KRW |
25.7400 KRW |
25.7000 KRW |
| 2020-02-16 |
25.2915 KRW |
165,518,676.5324 TRX |
25.9300 KRW |
23.8200 KRW |
26.5500 KRW |
26.4700 KRW |
| 2020-02-15 |
28.2649 KRW |
150,216,350.2939 TRX |
30.4200 KRW |
26.7600 KRW |
30.4800 KRW |
27.4400 KRW |
| 2020-02-14 |
30.1925 KRW |
110,416,229.2462 TRX |
29.4900 KRW |
29.3200 KRW |
31.0000 KRW |
30.2300 KRW |
| 2020-02-13 |
27.7415 KRW |
46,056,896.5728 TRX |
27.7000 KRW |
27.1000 KRW |
28.4200 KRW |
27.6000 KRW |
| 2020-02-12 |
27.2732 KRW |
55,260,014.9566 TRX |
27.1000 KRW |
26.8100 KRW |
27.6800 KRW |
27.3100 KRW |
| 2020-02-11 |
26.1329 KRW |
74,349,746.4710 TRX |
25.5000 KRW |
25.4900 KRW |
26.5200 KRW |
26.2100 KRW |
| 2020-02-10 |
25.7961 KRW |
57,786,392.2718 TRX |
25.4600 KRW |
25.4300 KRW |
26.1700 KRW |
25.9500 KRW |
| 2020-02-09 |
25.3208 KRW |
62,701,587.6563 TRX |
25.2200 KRW |
24.7000 KRW |
25.7600 KRW |
25.7500 KRW |
| 2020-02-08 |
25.7140 KRW |
37,017,010.1390 TRX |
25.5400 KRW |
25.2900 KRW |
26.2300 KRW |
25.5800 KRW |
| 2020-02-07 |
25.7855 KRW |
79,580,237.2292 TRX |
26.6400 KRW |
25.0100 KRW |
26.6900 KRW |
25.8400 KRW |
| 2020-02-06 |
26.1047 KRW |
116,541,449.9614 TRX |
26.5000 KRW |
25.6300 KRW |
26.6800 KRW |
26.1400 KRW |
| 2020-02-05 |
23.3742 KRW |
62,951,824.7383 TRX |
23.1600 KRW |
23.0200 KRW |
23.8700 KRW |
23.8700 KRW |
| 2020-02-04 |
22.1844 KRW |
46,133,316.0183 TRX |
21.5800 KRW |
21.5800 KRW |
22.5500 KRW |
22.2600 KRW |
| 2020-02-03 |
22.1291 KRW |
28,343,763.3276 TRX |
22.2400 KRW |
21.9300 KRW |
22.4000 KRW |
22.2400 KRW |
| 2020-02-02 |
22.3375 KRW |
35,000,723.0037 TRX |
22.5700 KRW |
21.9800 KRW |
22.7000 KRW |
22.0300 KRW |
| 2020-02-01 |
21.7718 KRW |
26,904,539.9815 TRX |
21.5100 KRW |
21.4500 KRW |
21.9700 KRW |
21.9700 KRW |
| 2020-01-31 |
21.4704 KRW |
28,916,219.2048 TRX |
21.2200 KRW |
21.1100 KRW |
22.0000 KRW |
21.6100 KRW |
| 2020-01-30 |
21.7737 KRW |
45,773,643.9120 TRX |
21.1800 KRW |
21.0200 KRW |
22.3300 KRW |
22.1400 KRW |
| 2020-01-29 |
21.4961 KRW |
27,202,696.5220 TRX |
21.6700 KRW |
21.1900 KRW |
21.9200 KRW |
21.3600 KRW |
| 2020-01-28 |
20.9564 KRW |
73,923,217.2799 TRX |
20.7100 KRW |
20.3400 KRW |
21.4000 KRW |
20.9600 KRW |