Crypto exchange Bitstamp
Market TRON (TRX) / USD
Identifier on Bitstamp: trxusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.3453 USD | 20,991.2800 TRX | 0.0000 USD | 0.3434 USD | 0.3467 USD | 0.3467 USD |
| 2026-05-06 | 0.3452 USD | 23,560.9400 TRX | 0.3447 USD | 0.3434 USD | 0.3467 USD | 0.3467 USD |
| 2026-05-05 | 0.3444 USD | 9,209.0300 TRX | 0.3412 USD | 0.3399 USD | 0.3454 USD | 0.3454 USD |
| 2026-05-04 | 0.3386 USD | 8,061.8100 TRX | 0.3380 USD | 0.3379 USD | 0.3412 USD | 0.3407 USD |
| 2026-05-03 | 0.3367 USD | 19,539.7200 TRX | 0.3295 USD | 0.3295 USD | 0.3393 USD | 0.3386 USD |
| 2026-05-02 | 0.3279 USD | 2,139.8700 TRX | 0.3265 USD | 0.3265 USD | 0.3326 USD | 0.3313 USD |
| 2026-05-01 | 0.3266 USD | 1,366.7800 TRX | 0.3266 USD | 0.3264 USD | 0.3271 USD | 0.3271 USD |
| 2026-04-30 | 0.3250 USD | 1,947.1700 TRX | 0.3247 USD | 0.3247 USD | 0.3261 USD | 0.3261 USD |
| 2026-04-29 | 0.3238 USD | 1,176.1700 TRX | 0.3238 USD | 0.3238 USD | 0.3240 USD | 0.3240 USD |
| 2026-04-28 | 0.3237 USD | 2,254.1300 TRX | 0.3241 USD | 0.3234 USD | 0.3241 USD | 0.3234 USD |
| 2026-04-27 | 0.3252 USD | 22,485.8800 TRX | 0.3236 USD | 0.3236 USD | 0.3262 USD | 0.3256 USD |
| 2026-04-26 | 0.3238 USD | 3,702.6400 TRX | 0.3241 USD | 0.3235 USD | 0.3244 USD | 0.3237 USD |
| 2026-04-25 | 0.3235 USD | 3,737.2200 TRX | 0.3237 USD | 0.3231 USD | 0.3247 USD | 0.3247 USD |
| 2026-04-24 | 0.3281 USD | 3,147.0700 TRX | 0.3284 USD | 0.3244 USD | 0.3289 USD | 0.3245 USD |
| 2026-04-23 | 0.3295 USD | 932.6500 TRX | 0.3280 USD | 0.3280 USD | 0.3299 USD | 0.3299 USD |
| 2026-04-22 | 0.3331 USD | 3,093.2000 TRX | 0.3327 USD | 0.3294 USD | 0.3640 USD | 0.3294 USD |
| 2026-04-21 | 0.3315 USD | 1,201.9900 TRX | 0.3287 USD | 0.3286 USD | 0.3333 USD | 0.3333 USD |
| 2026-04-20 | 0.3289 USD | 10,155.7800 TRX | 0.3322 USD | 0.3284 USD | 0.3322 USD | 0.3286 USD |
| 2026-04-19 | 0.3326 USD | 2,443.9700 TRX | 0.3341 USD | 0.3303 USD | 0.3342 USD | 0.3303 USD |
| 2026-04-18 | 0.3291 USD | 841.3900 TRX | 0.3275 USD | 0.3275 USD | 0.3299 USD | 0.3299 USD |
| 2026-04-17 | 0.3241 USD | 5,933.0400 TRX | 0.3235 USD | 0.3235 USD | 0.3275 USD | 0.3275 USD |
| 2026-04-16 | 0.3263 USD | 5,374.4700 TRX | 0.3262 USD | 0.3262 USD | 0.3281 USD | 0.3262 USD |
| 2026-04-15 | 0.3271 USD | 2,038.2400 TRX | 0.3245 USD | 0.3240 USD | 0.3284 USD | 0.3281 USD |
| 2026-04-14 | 0.3218 USD | 1,684.7800 TRX | 0.3217 USD | 0.3216 USD | 0.3240 USD | 0.3240 USD |
| 2026-04-13 | 0.3214 USD | 553.4100 TRX | 0.3224 USD | 0.3203 USD | 0.3224 USD | 0.3203 USD |
| 2026-04-12 | 0.3221 USD | 1,409.5500 TRX | 0.3221 USD | 0.3216 USD | 0.3228 USD | 0.3228 USD |
| 2026-04-11 | 0.3192 USD | 4,215.0000 TRX | 0.3194 USD | 0.3182 USD | 0.3197 USD | 0.3197 USD |
| 2026-04-10 | 0.3181 USD | 3,258.5500 TRX | 0.3199 USD | 0.3178 USD | 0.3199 USD | 0.3178 USD |
| 2026-04-09 | 0.3195 USD | 134.0400 TRX | 0.3195 USD | 0.3195 USD | 0.3195 USD | 0.3195 USD |
| 2026-04-08 | 0.3164 USD | 670.8200 TRX | 0.3151 USD | 0.3150 USD | 0.3183 USD | 0.3183 USD |
| 2026-04-07 | 0.3141 USD | 306.0300 TRX | 0.3141 USD | 0.3141 USD | 0.3142 USD | 0.3142 USD |
| 2026-04-06 | 0.3165 USD | 225.0900 TRX | 0.3165 USD | 0.3160 USD | 0.3168 USD | 0.3168 USD |
| 2026-04-05 | 0.3192 USD | 400.4000 TRX | 0.3192 USD | 0.3192 USD | 0.3193 USD | 0.3192 USD |
| 2026-04-04 | 0.3175 USD | 19,625.5600 TRX | 0.3172 USD | 0.3172 USD | 0.3176 USD | 0.3175 USD |
| 2026-04-03 | 0.3149 USD | 2,997.7600 TRX | 0.3155 USD | 0.3140 USD | 0.3155 USD | 0.3154 USD |
| 2026-04-02 | 0.3152 USD | 3,808.7500 TRX | 0.3157 USD | 0.3151 USD | 0.3157 USD | 0.3151 USD |
| 2026-04-01 | 0.3158 USD | 3,331.0600 TRX | 0.3163 USD | 0.3153 USD | 0.3163 USD | 0.3158 USD |
| 2026-03-31 | 0.3163 USD | 4,518.5200 TRX | 0.3202 USD | 0.3119 USD | 0.3204 USD | 0.3137 USD |
| 2026-03-30 | 0.3193 USD | 5,296.8500 TRX | 0.3212 USD | 0.3180 USD | 0.3212 USD | 0.3180 USD |
| 2026-03-29 | 0.3194 USD | 3,541.1100 TRX | 0.3196 USD | 0.3189 USD | 0.3196 USD | 0.3189 USD |
| 2026-03-28 | 0.3140 USD | 1,097.2000 TRX | 0.3108 USD | 0.3108 USD | 0.3170 USD | 0.3164 USD |
| 2026-03-27 | 0.3113 USD | 5,553.4100 TRX | 0.3166 USD | 0.3079 USD | 0.3166 USD | 0.3106 USD |
| 2026-03-26 | 0.3099 USD | 3,637.7400 TRX | 0.3114 USD | 0.3098 USD | 0.3119 USD | 0.3111 USD |
| 2026-03-25 | 0.3098 USD | 241.0700 TRX | 0.3098 USD | 0.3098 USD | 0.3098 USD | 0.3098 USD |
| 2026-03-24 | 0.3088 USD | 484.0900 TRX | 0.3076 USD | 0.3076 USD | 0.3090 USD | 0.3090 USD |
| 2026-03-23 | 0.3086 USD | 1,112.4500 TRX | 0.3077 USD | 0.3044 USD | 0.3093 USD | 0.3044 USD |
| 2026-03-22 | 0.3107 USD | 244.7200 TRX | 0.3084 USD | 0.3084 USD | 0.3146 USD | 0.3146 USD |
| 2026-03-21 | 0.3106 USD | 4,204.5400 TRX | 0.3106 USD | 0.3106 USD | 0.3107 USD | 0.3107 USD |
| 2026-03-20 | 0.3096 USD | 380.8200 TRX | 0.3096 USD | 0.3096 USD | 0.3103 USD | 0.3103 USD |
| 2026-03-19 | 0.0000 USD | 0.0000 TRX | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.3034 USD |
12