Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
17.1817 KRW |
15,855,653.1319 TRX |
17.1000 KRW |
17.1000 KRW |
17.2000 KRW |
17.2000 KRW |
| 2019-12-07 |
17.0752 KRW |
8,884,395.2685 TRX |
17.1000 KRW |
17.0000 KRW |
17.2000 KRW |
17.0000 KRW |
| 2019-12-06 |
17.1489 KRW |
14,480,625.4100 TRX |
17.1000 KRW |
17.0000 KRW |
17.3000 KRW |
17.3000 KRW |
| 2019-12-05 |
16.9737 KRW |
25,629,461.1309 TRX |
16.9000 KRW |
16.8000 KRW |
17.2000 KRW |
17.1000 KRW |
| 2019-12-04 |
17.1578 KRW |
43,615,179.8768 TRX |
17.4000 KRW |
16.8000 KRW |
17.5000 KRW |
16.9000 KRW |
| 2019-12-03 |
18.1072 KRW |
7,106,143.1845 TRX |
18.3000 KRW |
17.9000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2019-12-02 |
17.9868 KRW |
11,776,499.4534 TRX |
18.2000 KRW |
17.8000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2019-12-01 |
18.6140 KRW |
19,117,090.6776 TRX |
18.8000 KRW |
18.4000 KRW |
18.9000 KRW |
18.8000 KRW |
| 2019-11-30 |
18.1581 KRW |
14,489,826.2852 TRX |
18.1000 KRW |
18.0000 KRW |
18.3000 KRW |
18.2000 KRW |
| 2019-11-29 |
18.9143 KRW |
21,408,167.6607 TRX |
19.0000 KRW |
18.7000 KRW |
19.2000 KRW |
18.9000 KRW |
| 2019-11-28 |
18.7486 KRW |
23,776,081.2179 TRX |
18.7000 KRW |
18.3000 KRW |
19.0000 KRW |
18.6000 KRW |
| 2019-11-27 |
18.7021 KRW |
60,616,442.0205 TRX |
18.0000 KRW |
18.0000 KRW |
19.2000 KRW |
18.7000 KRW |
| 2019-11-26 |
17.7762 KRW |
47,230,004.7371 TRX |
17.4000 KRW |
17.3000 KRW |
18.1000 KRW |
18.0000 KRW |
| 2019-11-25 |
16.9742 KRW |
38,899,235.2388 TRX |
16.8000 KRW |
16.6000 KRW |
17.3000 KRW |
16.7000 KRW |
| 2019-11-24 |
16.6622 KRW |
59,453,259.1636 TRX |
16.8000 KRW |
16.2000 KRW |
17.0000 KRW |
16.3000 KRW |
| 2019-11-23 |
17.5631 KRW |
31,432,732.2848 TRX |
17.3000 KRW |
17.1000 KRW |
17.9000 KRW |
17.9000 KRW |
| 2019-11-22 |
17.1119 KRW |
64,834,197.6118 TRX |
16.5000 KRW |
16.4000 KRW |
17.5000 KRW |
17.2000 KRW |
| 2019-11-21 |
17.9094 KRW |
66,995,989.3088 TRX |
18.1000 KRW |
17.5000 KRW |
18.3000 KRW |
18.3000 KRW |
| 2019-11-20 |
19.4260 KRW |
21,505,993.8000 TRX |
19.7000 KRW |
19.2000 KRW |
19.8000 KRW |
19.4000 KRW |
| 2019-11-19 |
19.7044 KRW |
27,115,330.5486 TRX |
19.5000 KRW |
19.5000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2019-11-18 |
20.4325 KRW |
53,597,524.6756 TRX |
21.2000 KRW |
20.0000 KRW |
21.3000 KRW |
20.2000 KRW |
| 2019-11-17 |
21.9098 KRW |
12,774,407.1443 TRX |
21.9000 KRW |
21.7000 KRW |
22.1000 KRW |
21.8000 KRW |
| 2019-11-16 |
21.7931 KRW |
8,724,787.4185 TRX |
21.8000 KRW |
21.7000 KRW |
22.0000 KRW |
21.8000 KRW |
| 2019-11-15 |
21.6942 KRW |
28,347,712.7756 TRX |
21.6000 KRW |
21.5000 KRW |
22.0000 KRW |
21.8000 KRW |
| 2019-11-14 |
22.4912 KRW |
24,026,863.7238 TRX |
22.6000 KRW |
22.3000 KRW |
22.7000 KRW |
22.6000 KRW |
| 2019-11-13 |
23.3073 KRW |
16,402,144.5630 TRX |
23.1000 KRW |
22.9000 KRW |
23.5000 KRW |
23.5000 KRW |
| 2019-11-12 |
22.7383 KRW |
17,537,279.5817 TRX |
22.7000 KRW |
22.3000 KRW |
23.0000 KRW |
22.8000 KRW |
| 2019-11-11 |
22.1601 KRW |
9,815,435.0429 TRX |
22.2000 KRW |
22.0000 KRW |
22.3000 KRW |
22.1000 KRW |
| 2019-11-10 |
22.4784 KRW |
21,728,109.0781 TRX |
22.3000 KRW |
22.0000 KRW |
22.9000 KRW |
22.5000 KRW |
| 2019-11-09 |
21.9698 KRW |
9,829,220.4700 TRX |
21.9000 KRW |
21.8000 KRW |
22.2000 KRW |
22.1000 KRW |
| 2019-11-08 |
21.7041 KRW |
22,716,709.4600 TRX |
21.6000 KRW |
21.4000 KRW |
22.1000 KRW |
21.7000 KRW |
| 2019-11-07 |
22.5854 KRW |
9,753,007.9700 TRX |
22.6000 KRW |
22.4000 KRW |
22.7000 KRW |
22.6000 KRW |
| 2019-11-06 |
23.0083 KRW |
14,509,132.1200 TRX |
22.9000 KRW |
22.9000 KRW |
23.2000 KRW |
23.2000 KRW |
| 2019-11-05 |
22.9510 KRW |
15,818,574.1300 TRX |
23.1000 KRW |
22.7000 KRW |
23.1000 KRW |
22.9000 KRW |
| 2019-08-18 |
21.4019 KRW |
39,087,767.6292 TRX |
21.3000 KRW |
20.9000 KRW |
22.2000 KRW |
22.0000 KRW |
| 2019-08-17 |
21.1994 KRW |
32,800,909.0545 TRX |
21.1000 KRW |
21.0000 KRW |
21.4000 KRW |
21.0000 KRW |
| 2019-08-16 |
21.2732 KRW |
66,418,879.1926 TRX |
22.0000 KRW |
20.7000 KRW |
22.1000 KRW |
21.2000 KRW |
| 2019-08-15 |
21.4292 KRW |
89,603,119.1116 TRX |
22.0000 KRW |
20.0000 KRW |
22.5000 KRW |
22.0000 KRW |
| 2019-08-14 |
23.5302 KRW |
56,077,864.3376 TRX |
24.7000 KRW |
21.8000 KRW |
24.7000 KRW |
22.1000 KRW |
| 2019-08-13 |
24.5097 KRW |
48,506,155.5307 TRX |
24.9000 KRW |
24.0000 KRW |
24.9000 KRW |
24.6000 KRW |
| 2019-08-12 |
24.9066 KRW |
32,630,457.8550 TRX |
25.0000 KRW |
24.5000 KRW |
25.4000 KRW |
24.9000 KRW |
| 2019-08-11 |
24.8155 KRW |
52,146,725.7504 TRX |
24.7000 KRW |
24.2000 KRW |
25.4000 KRW |
25.0000 KRW |
| 2019-08-10 |
24.5272 KRW |
65,468,494.6700 TRX |
24.0000 KRW |
23.9000 KRW |
25.2000 KRW |
24.8000 KRW |
| 2019-08-09 |
25.0933 KRW |
68,204,663.5241 TRX |
26.2000 KRW |
23.6000 KRW |
26.3000 KRW |
23.9000 KRW |
| 2019-08-08 |
26.2628 KRW |
70,562,173.5961 TRX |
25.7000 KRW |
25.7000 KRW |
26.6000 KRW |
26.2000 KRW |
| 2019-08-07 |
25.9939 KRW |
47,928,595.7806 TRX |
26.1000 KRW |
25.7000 KRW |
26.4000 KRW |
25.7000 KRW |
| 2019-08-06 |
26.6110 KRW |
89,042,721.5733 TRX |
27.5000 KRW |
25.8000 KRW |
27.5000 KRW |
26.1000 KRW |
| 2019-08-05 |
26.6849 KRW |
111,181,997.3821 TRX |
26.5000 KRW |
25.8000 KRW |
27.6000 KRW |
27.4000 KRW |
| 2019-08-04 |
26.1453 KRW |
95,311,982.9609 TRX |
25.9000 KRW |
25.3000 KRW |
26.9000 KRW |
26.5000 KRW |
| 2019-08-03 |
25.8684 KRW |
47,036,414.4277 TRX |
26.0000 KRW |
25.6000 KRW |
26.2000 KRW |
25.9000 KRW |