Identifier on Bittrex: TRX-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-04 |
0.1078 USD |
66,074.3415 TRX |
0.1031 USD |
0.1023 USD |
0.1168 USD |
0.1140 USD |
2023-12-03 |
0.1057 USD |
167,651.7453 TRX |
0.1030 USD |
0.1010 USD |
0.1189 USD |
0.1030 USD |
2023-12-02 |
0.1087 USD |
75,381.0633 TRX |
0.1130 USD |
0.1010 USD |
0.1217 USD |
0.1064 USD |
2023-12-01 |
0.1112 USD |
90,192.3815 TRX |
0.1045 USD |
0.1030 USD |
0.1248 USD |
0.1130 USD |
2023-11-30 |
0.1051 USD |
87,212.6898 TRX |
0.1130 USD |
0.1021 USD |
0.1130 USD |
0.1021 USD |
2023-11-29 |
0.1106 USD |
168,834.7740 TRX |
0.1073 USD |
0.1050 USD |
0.1292 USD |
0.1098 USD |
2023-11-28 |
0.1103 USD |
248,476.1937 TRX |
0.1054 USD |
0.1050 USD |
0.1290 USD |
0.1267 USD |
2023-11-27 |
0.1149 USD |
142,076.0846 TRX |
0.1167 USD |
0.1050 USD |
0.1250 USD |
0.1054 USD |
2023-11-26 |
0.1125 USD |
55,068.6573 TRX |
0.1107 USD |
0.1040 USD |
0.1170 USD |
0.1167 USD |
2023-11-25 |
0.1088 USD |
176,841.2436 TRX |
0.1126 USD |
0.1040 USD |
0.1170 USD |
0.1105 USD |
2023-11-24 |
0.1100 USD |
34,170.8331 TRX |
0.1180 USD |
0.1033 USD |
0.1205 USD |
0.1121 USD |
2023-11-23 |
0.1155 USD |
102,099.8765 TRX |
0.1255 USD |
0.1075 USD |
0.1292 USD |
0.1180 USD |
2023-11-22 |
0.1198 USD |
265,373.0407 TRX |
0.1100 USD |
0.1079 USD |
0.1333 USD |
0.1135 USD |
2023-11-21 |
0.1115 USD |
661,818.8702 TRX |
0.1014 USD |
0.0950 USD |
0.1258 USD |
0.1152 USD |
2023-11-20 |
0.1070 USD |
18,058.9736 TRX |
0.1051 USD |
0.1008 USD |
0.1084 USD |
0.1038 USD |
2023-11-19 |
0.1066 USD |
2,214.7288 TRX |
0.1020 USD |
0.1019 USD |
0.1089 USD |
0.1089 USD |
2023-11-18 |
0.1069 USD |
1,219.2423 TRX |
0.1093 USD |
0.1030 USD |
0.1093 USD |
0.1030 USD |
2023-11-17 |
0.1099 USD |
2,446.0339 TRX |
0.1141 USD |
0.1030 USD |
0.1145 USD |
0.1030 USD |
2023-11-16 |
0.1071 USD |
6,118.4511 TRX |
0.1094 USD |
0.1013 USD |
0.1141 USD |
0.1013 USD |
2023-11-15 |
0.1067 USD |
2,461.9719 TRX |
0.1143 USD |
0.1030 USD |
0.1143 USD |
0.1056 USD |
2023-11-14 |
0.1141 USD |
1,300.7727 TRX |
0.1141 USD |
0.1141 USD |
0.1144 USD |
0.1144 USD |
2023-11-13 |
0.1092 USD |
13,303.3583 TRX |
0.1094 USD |
0.0990 USD |
0.1146 USD |
0.1088 USD |
2023-11-12 |
0.1080 USD |
6,220.3059 TRX |
0.1068 USD |
0.1068 USD |
0.1093 USD |
0.1093 USD |
2023-11-11 |
0.1055 USD |
8,207.3545 TRX |
0.1071 USD |
0.1049 USD |
0.1092 USD |
0.1092 USD |
2023-11-10 |
0.1054 USD |
12,161.0325 TRX |
0.1004 USD |
0.1004 USD |
0.1084 USD |
0.1051 USD |
2023-11-09 |
0.0996 USD |
16,632.7849 TRX |
0.0980 USD |
0.0980 USD |
0.1006 USD |
0.0990 USD |
2023-11-08 |
0.1168 USD |
108,554.7202 TRX |
0.0973 USD |
0.0973 USD |
0.1333 USD |
0.0981 USD |
2023-11-07 |
0.0963 USD |
8,010.3335 TRX |
0.0970 USD |
0.0950 USD |
0.0999 USD |
0.0973 USD |
2023-11-06 |
0.0984 USD |
38,697.9998 TRX |
0.0990 USD |
0.0969 USD |
0.1000 USD |
0.0982 USD |
2023-11-05 |
0.0979 USD |
12,796.6693 TRX |
0.0982 USD |
0.0950 USD |
0.0983 USD |
0.0950 USD |
2023-11-04 |
0.0981 USD |
3,134.7466 TRX |
0.0973 USD |
0.0973 USD |
0.0985 USD |
0.0983 USD |
2023-11-03 |
0.0972 USD |
6,717.2922 TRX |
0.0992 USD |
0.0950 USD |
0.0992 USD |
0.0970 USD |
2023-11-02 |
0.1010 USD |
2,684.0263 TRX |
0.1007 USD |
0.1005 USD |
0.1018 USD |
0.1005 USD |
2023-11-01 |
0.0978 USD |
6,296.3748 TRX |
0.0977 USD |
0.0967 USD |
0.1005 USD |
0.0995 USD |
2023-10-31 |
0.0965 USD |
6,985.2301 TRX |
0.1032 USD |
0.0952 USD |
0.1032 USD |
0.0976 USD |
2023-10-30 |
0.0988 USD |
18,090.2198 TRX |
0.0954 USD |
0.0936 USD |
0.1076 USD |
0.0947 USD |
2023-10-29 |
0.0949 USD |
1,607.8810 TRX |
0.0950 USD |
0.0942 USD |
0.0950 USD |
0.0942 USD |
2023-10-28 |
0.0945 USD |
2,176.9553 TRX |
0.0948 USD |
0.0932 USD |
0.0948 USD |
0.0932 USD |
2023-10-27 |
0.0937 USD |
904.5316 TRX |
0.0944 USD |
0.0927 USD |
0.0944 USD |
0.0927 USD |
2023-10-26 |
0.0925 USD |
30,602.7018 TRX |
0.0948 USD |
0.0923 USD |
0.0948 USD |
0.0924 USD |
2023-10-25 |
0.0933 USD |
8,553.9557 TRX |
0.0936 USD |
0.0922 USD |
0.0939 USD |
0.0939 USD |
2023-10-24 |
0.0935 USD |
25,967.5610 TRX |
0.0924 USD |
0.0887 USD |
0.0939 USD |
0.0887 USD |
2023-10-23 |
0.0902 USD |
49,844.7856 TRX |
0.0910 USD |
0.0898 USD |
0.0914 USD |
0.0905 USD |
2023-10-22 |
0.0917 USD |
13,458.9189 TRX |
0.0921 USD |
0.0910 USD |
0.0921 USD |
0.0911 USD |
2023-10-21 |
0.0909 USD |
3,683.3214 TRX |
0.0917 USD |
0.0901 USD |
0.0917 USD |
0.0910 USD |
2023-10-20 |
0.0888 USD |
9,852.3331 TRX |
0.0901 USD |
0.0850 USD |
0.0912 USD |
0.0904 USD |
2023-10-19 |
0.0893 USD |
2,016.8201 TRX |
0.0882 USD |
0.0879 USD |
0.0904 USD |
0.0904 USD |
2023-10-18 |
0.0886 USD |
14,637.7476 TRX |
0.0894 USD |
0.0880 USD |
0.0896 USD |
0.0885 USD |
2023-10-17 |
0.0854 USD |
35,395.8724 TRX |
0.0894 USD |
0.0839 USD |
0.0894 USD |
0.0874 USD |
2023-10-16 |
0.0877 USD |
3,806.3606 TRX |
0.0905 USD |
0.0867 USD |
0.0905 USD |
0.0867 USD |