Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
26.0685 KRW |
67,600,707.1292 TRX |
26.3000 KRW |
25.7000 KRW |
26.6000 KRW |
26.0000 KRW |
| 2019-08-01 |
26.1397 KRW |
34,952,184.3908 TRX |
26.7000 KRW |
25.9000 KRW |
26.7000 KRW |
26.3000 KRW |
| 2019-07-31 |
26.4660 KRW |
49,952,993.3305 TRX |
26.1000 KRW |
26.1000 KRW |
26.8000 KRW |
26.7000 KRW |
| 2019-07-30 |
25.9824 KRW |
40,521,332.4500 TRX |
26.2000 KRW |
25.6000 KRW |
26.4000 KRW |
26.2000 KRW |
| 2019-07-29 |
26.2687 KRW |
53,599,485.9289 TRX |
26.6000 KRW |
25.8000 KRW |
26.8000 KRW |
26.1000 KRW |
| 2019-07-28 |
26.4477 KRW |
38,882,464.9208 TRX |
26.3000 KRW |
25.6000 KRW |
27.0000 KRW |
26.6000 KRW |
| 2019-07-27 |
26.7149 KRW |
86,104,461.7125 TRX |
27.4000 KRW |
25.7000 KRW |
28.0000 KRW |
26.4000 KRW |
| 2019-07-26 |
26.9268 KRW |
74,963,639.6179 TRX |
27.4000 KRW |
26.4000 KRW |
27.8000 KRW |
27.5000 KRW |
| 2019-07-25 |
27.7765 KRW |
91,677,541.8216 TRX |
28.3000 KRW |
27.1000 KRW |
29.0000 KRW |
27.3000 KRW |
| 2019-07-24 |
27.5828 KRW |
115,539,308.6074 TRX |
28.4000 KRW |
26.5000 KRW |
29.0000 KRW |
28.3000 KRW |
| 2019-07-23 |
28.5542 KRW |
315,400,625.7158 TRX |
30.9000 KRW |
26.0000 KRW |
31.0000 KRW |
28.2000 KRW |
| 2019-07-22 |
32.3601 KRW |
64,567,837.5833 TRX |
32.8000 KRW |
30.2000 KRW |
33.6000 KRW |
30.9000 KRW |
| 2019-07-21 |
32.4397 KRW |
55,740,140.4850 TRX |
32.6000 KRW |
31.0000 KRW |
33.6000 KRW |
32.8000 KRW |
| 2019-07-20 |
32.3157 KRW |
86,925,923.1580 TRX |
31.4000 KRW |
31.2000 KRW |
34.3000 KRW |
32.7000 KRW |
| 2019-07-19 |
29.8687 KRW |
68,600,859.7650 TRX |
29.3000 KRW |
28.5000 KRW |
31.4000 KRW |
31.4000 KRW |
| 2019-07-18 |
27.9807 KRW |
97,557,114.3880 TRX |
27.0000 KRW |
26.1000 KRW |
29.8000 KRW |
29.3000 KRW |
| 2019-07-17 |
25.6762 KRW |
112,949,068.6580 TRX |
25.1000 KRW |
24.0000 KRW |
28.0000 KRW |
27.0000 KRW |
| 2019-07-16 |
27.4044 KRW |
118,234,473.2919 TRX |
29.9000 KRW |
25.0000 KRW |
30.1000 KRW |
25.0000 KRW |
| 2019-07-15 |
29.0096 KRW |
114,012,412.6678 TRX |
29.7000 KRW |
27.5000 KRW |
30.3000 KRW |
29.9000 KRW |
| 2019-07-14 |
31.6667 KRW |
71,920,118.7200 TRX |
33.5000 KRW |
29.4000 KRW |
33.9000 KRW |
29.7000 KRW |
| 2019-07-13 |
33.7555 KRW |
36,054,685.2989 TRX |
34.6000 KRW |
33.0000 KRW |
34.8000 KRW |
33.5000 KRW |
| 2019-07-12 |
33.8022 KRW |
76,636,496.4413 TRX |
33.0000 KRW |
32.3000 KRW |
35.0000 KRW |
34.7000 KRW |
| 2019-07-11 |
33.7796 KRW |
126,962,597.4238 TRX |
37.6000 KRW |
31.9000 KRW |
37.6000 KRW |
32.9000 KRW |
| 2019-07-10 |
37.9244 KRW |
81,561,609.8984 TRX |
39.4000 KRW |
36.3000 KRW |
39.5000 KRW |
37.5000 KRW |
| 2019-07-09 |
39.1691 KRW |
62,758,755.9406 TRX |
38.9000 KRW |
38.6000 KRW |
39.8000 KRW |
39.4000 KRW |
| 2019-07-08 |
39.3651 KRW |
97,816,396.4887 TRX |
39.3000 KRW |
38.2000 KRW |
40.3000 KRW |
38.7000 KRW |
| 2019-07-07 |
38.5879 KRW |
46,362,704.5752 TRX |
37.6000 KRW |
37.2000 KRW |
39.6000 KRW |
39.4000 KRW |
| 2019-07-06 |
37.3488 KRW |
30,762,072.7866 TRX |
37.1000 KRW |
36.9000 KRW |
37.9000 KRW |
37.6000 KRW |
| 2019-07-05 |
36.8445 KRW |
24,951,478.9212 TRX |
36.5000 KRW |
36.2000 KRW |
37.4000 KRW |
37.0000 KRW |
| 2019-07-04 |
37.3892 KRW |
37,513,151.8414 TRX |
38.4000 KRW |
36.5000 KRW |
38.4000 KRW |
36.5000 KRW |
| 2019-07-03 |
37.7814 KRW |
50,878,588.2495 TRX |
37.7000 KRW |
37.2000 KRW |
38.4000 KRW |
38.3000 KRW |
| 2019-07-02 |
37.1054 KRW |
80,814,838.6590 TRX |
38.5000 KRW |
36.0000 KRW |
38.7000 KRW |
37.3000 KRW |
| 2019-07-01 |
37.7791 KRW |
77,031,402.6695 TRX |
38.0000 KRW |
36.4000 KRW |
39.2000 KRW |
38.4000 KRW |
| 2019-06-30 |
39.6871 KRW |
102,296,748.9291 TRX |
40.0000 KRW |
38.0000 KRW |
41.3000 KRW |
38.1000 KRW |
| 2019-06-29 |
39.3433 KRW |
63,644,079.8237 TRX |
39.7000 KRW |
38.4000 KRW |
40.4000 KRW |
40.0000 KRW |
| 2019-06-28 |
38.6765 KRW |
85,429,309.3908 TRX |
37.9000 KRW |
37.4000 KRW |
39.8000 KRW |
39.7000 KRW |
| 2019-06-27 |
39.3763 KRW |
171,638,659.2324 TRX |
42.7000 KRW |
35.3000 KRW |
42.8000 KRW |
37.9000 KRW |
| 2019-06-26 |
43.3802 KRW |
185,567,469.1277 TRX |
43.3000 KRW |
40.5000 KRW |
44.5000 KRW |
42.8000 KRW |
| 2019-06-25 |
42.9431 KRW |
149,655,526.4503 TRX |
42.4000 KRW |
41.9000 KRW |
43.7000 KRW |
43.4000 KRW |
| 2019-06-24 |
42.2361 KRW |
211,259,778.9377 TRX |
40.8000 KRW |
40.0000 KRW |
43.5000 KRW |
42.3000 KRW |
| 2019-06-23 |
40.6348 KRW |
132,678,054.3088 TRX |
41.2000 KRW |
39.6000 KRW |
41.6000 KRW |
40.8000 KRW |
| 2019-06-22 |
39.5209 KRW |
174,104,366.1607 TRX |
38.4000 KRW |
38.2000 KRW |
41.2000 KRW |
41.2000 KRW |
| 2019-06-21 |
38.4048 KRW |
48,608,785.0065 TRX |
38.2000 KRW |
38.0000 KRW |
38.8000 KRW |
38.4000 KRW |
| 2019-06-20 |
38.1283 KRW |
41,513,053.6588 TRX |
38.4000 KRW |
37.7000 KRW |
38.6000 KRW |
38.1000 KRW |
| 2019-06-19 |
38.4289 KRW |
34,434,457.0237 TRX |
38.5000 KRW |
38.1000 KRW |
38.7000 KRW |
38.4000 KRW |
| 2019-06-18 |
38.5805 KRW |
63,242,527.4186 TRX |
38.9000 KRW |
37.8000 KRW |
39.1000 KRW |
38.5000 KRW |
| 2019-06-17 |
38.7074 KRW |
73,237,383.0402 TRX |
38.5000 KRW |
38.3000 KRW |
39.2000 KRW |
38.9000 KRW |
| 2019-06-16 |
38.5100 KRW |
82,809,725.9919 TRX |
38.4000 KRW |
38.0000 KRW |
39.0000 KRW |
38.4000 KRW |
| 2019-06-15 |
38.2237 KRW |
39,414,396.4618 TRX |
38.1000 KRW |
37.7000 KRW |
38.6000 KRW |
38.4000 KRW |
| 2019-06-14 |
37.9850 KRW |
67,504,037.0157 TRX |
38.4000 KRW |
37.3000 KRW |
38.5000 KRW |
38.1000 KRW |