Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
38.4058 KRW |
50,178,717.8190 TRX |
38.6000 KRW |
38.0000 KRW |
38.8000 KRW |
38.4000 KRW |
| 2019-06-12 |
37.8042 KRW |
80,603,765.4947 TRX |
37.1000 KRW |
36.8000 KRW |
38.8000 KRW |
38.6000 KRW |
| 2019-06-11 |
36.8235 KRW |
106,244,016.0635 TRX |
37.6000 KRW |
36.1000 KRW |
37.7000 KRW |
37.1000 KRW |
| 2019-06-10 |
36.5645 KRW |
106,117,591.5839 TRX |
36.0000 KRW |
35.3000 KRW |
37.5000 KRW |
37.3000 KRW |
| 2019-06-09 |
36.6679 KRW |
135,530,448.2166 TRX |
38.4000 KRW |
35.1000 KRW |
38.5000 KRW |
36.2000 KRW |
| 2019-06-08 |
38.5880 KRW |
66,391,413.1152 TRX |
39.1000 KRW |
37.6000 KRW |
39.6000 KRW |
38.5000 KRW |
| 2019-06-07 |
38.7212 KRW |
97,989,990.3617 TRX |
38.4000 KRW |
37.9000 KRW |
39.4000 KRW |
39.1000 KRW |
| 2019-06-06 |
38.2703 KRW |
131,871,761.5004 TRX |
39.4000 KRW |
36.6000 KRW |
39.5000 KRW |
38.4000 KRW |
| 2019-06-05 |
39.6422 KRW |
166,905,245.7419 TRX |
41.0000 KRW |
38.0000 KRW |
41.7000 KRW |
39.4000 KRW |
| 2019-06-04 |
38.6463 KRW |
453,749,943.8787 TRX |
38.2000 KRW |
34.9000 KRW |
42.0000 KRW |
40.6000 KRW |
| 2019-06-03 |
40.2660 KRW |
326,662,343.7706 TRX |
41.7000 KRW |
38.1000 KRW |
42.2000 KRW |
38.2000 KRW |
| 2019-06-02 |
42.7451 KRW |
461,093,740.3087 TRX |
40.9000 KRW |
40.9000 KRW |
44.6000 KRW |
41.7000 KRW |
| 2019-06-01 |
40.7555 KRW |
570,899,872.2075 TRX |
38.2000 KRW |
37.6000 KRW |
43.5000 KRW |
41.1000 KRW |
| 2019-05-31 |
36.9732 KRW |
128,741,879.7118 TRX |
36.6000 KRW |
35.1000 KRW |
38.4000 KRW |
38.2000 KRW |
| 2019-05-30 |
37.9258 KRW |
299,188,471.7899 TRX |
37.8000 KRW |
35.0000 KRW |
39.7000 KRW |
36.6000 KRW |
| 2019-05-29 |
37.5473 KRW |
180,405,730.1871 TRX |
38.2000 KRW |
35.9000 KRW |
38.5000 KRW |
37.8000 KRW |
| 2019-05-28 |
38.1736 KRW |
265,481,110.0431 TRX |
38.9000 KRW |
36.3000 KRW |
39.9000 KRW |
38.1000 KRW |
| 2019-05-27 |
36.9132 KRW |
428,528,574.6386 TRX |
34.9000 KRW |
34.5000 KRW |
39.5000 KRW |
38.5000 KRW |
| 2019-05-26 |
33.8661 KRW |
290,840,785.8382 TRX |
32.0000 KRW |
31.4000 KRW |
36.7000 KRW |
34.8000 KRW |
| 2019-05-25 |
31.9362 KRW |
45,530,390.4404 TRX |
31.8000 KRW |
31.4000 KRW |
32.5000 KRW |
31.8000 KRW |
| 2019-05-24 |
31.6583 KRW |
73,190,533.7785 TRX |
31.4000 KRW |
31.0000 KRW |
32.2000 KRW |
31.5000 KRW |
| 2019-05-23 |
30.7272 KRW |
78,124,643.0879 TRX |
31.0000 KRW |
29.5000 KRW |
31.9000 KRW |
31.4000 KRW |
| 2019-05-22 |
31.9965 KRW |
105,057,753.7626 TRX |
32.6000 KRW |
30.7000 KRW |
33.3000 KRW |
30.9000 KRW |
| 2019-05-21 |
32.6841 KRW |
128,105,173.9436 TRX |
32.2000 KRW |
31.6000 KRW |
33.9000 KRW |
32.6000 KRW |
| 2019-05-20 |
31.7823 KRW |
91,468,349.5277 TRX |
32.8000 KRW |
30.7000 KRW |
32.8000 KRW |
32.0000 KRW |
| 2019-05-19 |
32.3399 KRW |
136,309,633.0220 TRX |
31.1000 KRW |
31.1000 KRW |
33.2000 KRW |
32.8000 KRW |
| 2019-05-18 |
31.6747 KRW |
104,026,158.1474 TRX |
32.0000 KRW |
30.6000 KRW |
33.0000 KRW |
31.2000 KRW |
| 2019-05-17 |
30.5299 KRW |
314,015,313.9390 TRX |
33.5000 KRW |
28.0000 KRW |
34.1000 KRW |
32.0000 KRW |
| 2019-05-16 |
34.9426 KRW |
489,059,311.9767 TRX |
34.8000 KRW |
31.9000 KRW |
37.8000 KRW |
33.7000 KRW |
| 2019-05-15 |
32.6742 KRW |
289,328,027.9883 TRX |
31.7000 KRW |
29.6000 KRW |
34.8000 KRW |
34.7000 KRW |
| 2019-05-14 |
30.4110 KRW |
347,803,598.6577 TRX |
28.3000 KRW |
28.3000 KRW |
32.3000 KRW |
31.8000 KRW |
| 2019-05-13 |
28.3466 KRW |
116,020,360.1530 TRX |
27.6000 KRW |
27.5000 KRW |
28.9000 KRW |
28.3000 KRW |
| 2019-05-12 |
28.2023 KRW |
135,799,063.5416 TRX |
28.9000 KRW |
27.0000 KRW |
29.4000 KRW |
27.6000 KRW |
| 2019-05-11 |
28.3575 KRW |
149,827,380.2654 TRX |
27.5000 KRW |
27.3000 KRW |
29.9000 KRW |
28.9000 KRW |
| 2019-05-10 |
27.0135 KRW |
80,673,875.1321 TRX |
27.1000 KRW |
26.2000 KRW |
27.7000 KRW |
27.6000 KRW |
| 2019-05-09 |
27.5582 KRW |
59,192,157.3113 TRX |
28.2000 KRW |
26.8000 KRW |
28.2000 KRW |
27.0000 KRW |
| 2019-05-08 |
27.8968 KRW |
90,289,493.1532 TRX |
27.3000 KRW |
26.9000 KRW |
28.4000 KRW |
28.2000 KRW |
| 2019-05-07 |
27.4984 KRW |
44,303,736.7399 TRX |
27.3000 KRW |
27.2000 KRW |
27.8000 KRW |
27.3000 KRW |
| 2019-05-06 |
27.2279 KRW |
62,899,178.2258 TRX |
27.1000 KRW |
26.5000 KRW |
27.8000 KRW |
27.4000 KRW |
| 2019-05-05 |
26.7122 KRW |
19,567,889.4058 TRX |
26.7000 KRW |
26.5000 KRW |
27.1000 KRW |
27.1000 KRW |
| 2019-05-04 |
27.0088 KRW |
63,878,404.1013 TRX |
27.2000 KRW |
26.2000 KRW |
28.0000 KRW |
26.5000 KRW |
| 2019-05-03 |
27.0940 KRW |
67,688,097.9146 TRX |
27.0000 KRW |
26.5000 KRW |
27.7000 KRW |
27.1000 KRW |
| 2019-05-02 |
26.7949 KRW |
31,714,164.0164 TRX |
26.8000 KRW |
26.5000 KRW |
27.1000 KRW |
26.9000 KRW |
| 2019-05-01 |
26.8338 KRW |
37,779,452.0257 TRX |
26.9000 KRW |
26.4000 KRW |
27.3000 KRW |
26.8000 KRW |
| 2019-04-30 |
26.4352 KRW |
44,051,774.5913 TRX |
25.9000 KRW |
25.8000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2019-04-29 |
26.1579 KRW |
61,452,061.9056 TRX |
26.9000 KRW |
25.1000 KRW |
27.0000 KRW |
25.9000 KRW |
| 2019-04-28 |
27.0509 KRW |
30,706,795.9758 TRX |
27.1000 KRW |
26.8000 KRW |
27.3000 KRW |
26.9000 KRW |
| 2019-04-27 |
27.1783 KRW |
20,927,207.8686 TRX |
27.5000 KRW |
26.9000 KRW |
27.7000 KRW |
27.2000 KRW |
| 2019-04-26 |
26.9961 KRW |
115,894,461.7146 TRX |
27.1000 KRW |
26.2000 KRW |
28.0000 KRW |
27.5000 KRW |
| 2019-04-25 |
28.0126 KRW |
144,972,511.2386 TRX |
27.7000 KRW |
26.9000 KRW |
29.5000 KRW |
27.1000 KRW |