Identifier on Bithumb: TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
27.6249 KRW |
110,233,322.5467 TRX |
28.3000 KRW |
27.0000 KRW |
28.3000 KRW |
27.7000 KRW |
| 2019-04-23 |
28.8441 KRW |
87,498,573.0125 TRX |
29.0000 KRW |
28.2000 KRW |
29.4000 KRW |
28.3000 KRW |
| 2019-04-22 |
28.9975 KRW |
58,704,293.4048 TRX |
29.1000 KRW |
28.5000 KRW |
29.5000 KRW |
29.0000 KRW |
| 2019-04-21 |
29.0222 KRW |
126,219,054.6858 TRX |
30.0000 KRW |
28.1000 KRW |
30.4000 KRW |
28.8000 KRW |
| 2019-04-20 |
30.1690 KRW |
44,874,108.1612 TRX |
30.4000 KRW |
29.8000 KRW |
30.5000 KRW |
30.1000 KRW |
| 2019-04-19 |
30.2345 KRW |
43,626,719.3593 TRX |
30.6000 KRW |
29.9000 KRW |
30.7000 KRW |
30.3000 KRW |
| 2019-04-18 |
30.6719 KRW |
71,758,908.6891 TRX |
30.5000 KRW |
30.4000 KRW |
31.0000 KRW |
30.6000 KRW |
| 2019-04-17 |
30.6670 KRW |
60,435,462.3004 TRX |
31.0000 KRW |
30.3000 KRW |
31.2000 KRW |
30.5000 KRW |
| 2019-04-16 |
30.5677 KRW |
64,352,915.3882 TRX |
30.5000 KRW |
30.0000 KRW |
31.1000 KRW |
30.9000 KRW |
| 2019-04-15 |
31.0263 KRW |
95,123,124.3880 TRX |
31.3000 KRW |
30.1000 KRW |
31.7000 KRW |
30.5000 KRW |
| 2019-04-14 |
30.6105 KRW |
45,450,260.6856 TRX |
30.5000 KRW |
30.1000 KRW |
31.4000 KRW |
31.2000 KRW |
| 2019-04-13 |
30.6723 KRW |
52,339,814.6954 TRX |
31.1000 KRW |
30.1000 KRW |
31.4000 KRW |
30.5000 KRW |
| 2019-04-12 |
30.5311 KRW |
124,271,007.9033 TRX |
30.9000 KRW |
29.5000 KRW |
31.5000 KRW |
31.1000 KRW |
| 2019-04-11 |
31.5987 KRW |
314,923,189.4110 TRX |
34.5000 KRW |
29.6000 KRW |
34.6000 KRW |
31.0000 KRW |
| 2019-04-10 |
34.2699 KRW |
123,204,673.7922 TRX |
33.7000 KRW |
33.6000 KRW |
34.9000 KRW |
34.5000 KRW |
| 2019-04-09 |
33.7373 KRW |
264,857,143.6670 TRX |
34.1000 KRW |
32.6000 KRW |
34.7000 KRW |
33.6000 KRW |
| 2019-04-08 |
33.0744 KRW |
351,934,190.7268 TRX |
32.2000 KRW |
31.0000 KRW |
34.7000 KRW |
33.9000 KRW |
| 2019-04-07 |
31.4122 KRW |
168,570,518.6328 TRX |
30.3000 KRW |
30.0000 KRW |
32.4000 KRW |
32.2000 KRW |
| 2019-04-06 |
30.2408 KRW |
107,671,010.5952 TRX |
30.3000 KRW |
29.7000 KRW |
31.0000 KRW |
30.3000 KRW |
| 2019-04-05 |
30.2441 KRW |
146,128,536.8510 TRX |
29.1000 KRW |
29.1000 KRW |
31.1000 KRW |
30.3000 KRW |
| 2019-04-04 |
29.3110 KRW |
185,980,611.9814 TRX |
29.4000 KRW |
28.3000 KRW |
30.3000 KRW |
29.2000 KRW |
| 2019-04-03 |
30.9090 KRW |
408,132,703.6095 TRX |
29.7000 KRW |
28.2000 KRW |
32.8000 KRW |
29.4000 KRW |
| 2019-04-02 |
29.1596 KRW |
331,802,988.0220 TRX |
27.8000 KRW |
27.8000 KRW |
29.9000 KRW |
29.8000 KRW |
| 2019-04-01 |
27.4514 KRW |
151,953,388.6570 TRX |
26.8000 KRW |
26.6000 KRW |
28.7000 KRW |
27.8000 KRW |
| 2019-03-31 |
26.8488 KRW |
143,613,468.6435 TRX |
26.4000 KRW |
26.3000 KRW |
27.2000 KRW |
26.8000 KRW |
| 2019-03-30 |
26.3068 KRW |
142,015,611.0620 TRX |
26.4000 KRW |
25.6000 KRW |
27.0000 KRW |
26.3000 KRW |
| 2019-03-29 |
26.4818 KRW |
107,059,304.7561 TRX |
26.2000 KRW |
25.9000 KRW |
27.0000 KRW |
26.4000 KRW |
| 2019-03-28 |
26.0092 KRW |
44,880,362.8600 TRX |
26.2000 KRW |
25.8000 KRW |
26.3000 KRW |
26.1000 KRW |
| 2019-03-27 |
25.9250 KRW |
87,922,366.2443 TRX |
25.5000 KRW |
25.4000 KRW |
26.4000 KRW |
26.2000 KRW |
| 2019-03-26 |
25.2987 KRW |
86,965,558.4968 TRX |
25.7000 KRW |
24.9000 KRW |
25.8000 KRW |
25.5000 KRW |
| 2019-03-25 |
25.8947 KRW |
118,612,684.0663 TRX |
26.4000 KRW |
25.2000 KRW |
26.5000 KRW |
25.7000 KRW |
| 2019-03-24 |
26.7763 KRW |
146,121,267.6392 TRX |
27.4000 KRW |
26.0000 KRW |
27.5000 KRW |
26.4000 KRW |
| 2019-03-23 |
26.5773 KRW |
284,975,415.1296 TRX |
25.3000 KRW |
25.2000 KRW |
27.5000 KRW |
27.4000 KRW |
| 2019-03-22 |
25.2507 KRW |
57,267,548.6456 TRX |
25.1000 KRW |
25.0000 KRW |
25.6000 KRW |
25.4000 KRW |
| 2019-03-21 |
25.2528 KRW |
81,388,660.1041 TRX |
25.6000 KRW |
24.8000 KRW |
25.7000 KRW |
25.0000 KRW |
| 2019-03-20 |
25.4022 KRW |
65,479,794.0569 TRX |
25.5000 KRW |
25.1000 KRW |
25.7000 KRW |
25.5000 KRW |
| 2019-03-19 |
25.3211 KRW |
42,454,842.3097 TRX |
25.5000 KRW |
25.1000 KRW |
25.5000 KRW |
25.4000 KRW |
| 2019-03-18 |
25.4075 KRW |
59,838,879.5907 TRX |
25.4000 KRW |
25.0000 KRW |
25.8000 KRW |
25.5000 KRW |
| 2019-03-17 |
25.4367 KRW |
48,956,172.7630 TRX |
25.6000 KRW |
25.1000 KRW |
25.7000 KRW |
25.5000 KRW |
| 2019-03-16 |
25.7609 KRW |
95,435,845.0912 TRX |
25.5000 KRW |
25.4000 KRW |
26.1000 KRW |
25.6000 KRW |
| 2019-03-15 |
25.2237 KRW |
74,549,761.7487 TRX |
25.1000 KRW |
25.0000 KRW |
25.6000 KRW |
25.5000 KRW |
| 2019-03-14 |
25.1683 KRW |
122,660,790.4451 TRX |
24.8000 KRW |
24.6000 KRW |
25.6000 KRW |
25.1000 KRW |
| 2019-03-13 |
24.7404 KRW |
59,663,261.1030 TRX |
24.8000 KRW |
24.3000 KRW |
25.1000 KRW |
24.9000 KRW |
| 2019-03-12 |
24.6636 KRW |
90,522,076.5051 TRX |
24.8000 KRW |
24.2000 KRW |
25.2000 KRW |
24.7000 KRW |
| 2019-03-11 |
24.8572 KRW |
110,338,901.7789 TRX |
25.2000 KRW |
24.5000 KRW |
25.6000 KRW |
24.8000 KRW |
| 2019-03-10 |
25.0109 KRW |
93,738,369.9598 TRX |
25.2000 KRW |
24.7000 KRW |
25.6000 KRW |
25.3000 KRW |
| 2019-03-09 |
24.8940 KRW |
103,042,197.1592 TRX |
24.9000 KRW |
24.5000 KRW |
25.3000 KRW |
25.1000 KRW |
| 2019-03-08 |
25.1396 KRW |
113,690,873.8609 TRX |
25.4000 KRW |
24.7000 KRW |
25.5000 KRW |
24.9000 KRW |
| 2019-03-07 |
25.5475 KRW |
76,590,031.1913 TRX |
25.6000 KRW |
25.2000 KRW |
25.9000 KRW |
25.5000 KRW |
| 2019-03-06 |
25.7107 KRW |
89,164,485.8169 TRX |
26.1000 KRW |
25.2000 KRW |
26.2000 KRW |
25.6000 KRW |