Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-31 |
0.0813 USD |
2,654,917.1841 TRX |
0.0832 USD |
0.0795 USD |
0.0832 USD |
0.0819 USD |
| 2022-05-30 |
0.0826 USD |
2,005,205.4616 TRX |
0.0803 USD |
0.0803 USD |
0.0842 USD |
0.0833 USD |
| 2022-05-29 |
0.0807 USD |
597,158.4459 TRX |
0.0810 USD |
0.0782 USD |
0.0821 USD |
0.0799 USD |
| 2022-05-28 |
0.0805 USD |
1,204,751.0855 TRX |
0.0800 USD |
0.0790 USD |
0.0825 USD |
0.0819 USD |
| 2022-05-27 |
0.0804 USD |
1,401,388.1091 TRX |
0.0817 USD |
0.0784 USD |
0.0837 USD |
0.0793 USD |
| 2022-05-26 |
0.0832 USD |
1,381,757.0097 TRX |
0.0850 USD |
0.0788 USD |
0.0863 USD |
0.0860 USD |
| 2022-05-25 |
0.0812 USD |
1,315,579.2366 TRX |
0.0812 USD |
0.0800 USD |
0.0851 USD |
0.0840 USD |
| 2022-05-24 |
0.0802 USD |
719,191.4932 TRX |
0.0761 USD |
0.0761 USD |
0.0829 USD |
0.0814 USD |
| 2022-05-23 |
0.0794 USD |
1,370,723.3007 TRX |
0.0781 USD |
0.0758 USD |
0.0824 USD |
0.0807 USD |
| 2022-05-22 |
0.0765 USD |
151,671.4728 TRX |
0.0741 USD |
0.0737 USD |
0.0785 USD |
0.0783 USD |
| 2022-05-21 |
0.0723 USD |
928,920.6446 TRX |
0.0711 USD |
0.0705 USD |
0.0757 USD |
0.0738 USD |
| 2022-05-20 |
0.0742 USD |
1,883,655.7923 TRX |
0.0735 USD |
0.0720 USD |
0.0749 USD |
0.0731 USD |
| 2022-05-19 |
0.0721 USD |
285,711.5687 TRX |
0.0716 USD |
0.0701 USD |
0.0747 USD |
0.0737 USD |
| 2022-05-18 |
0.0718 USD |
906,138.5600 TRX |
0.0724 USD |
0.0695 USD |
0.0726 USD |
0.0707 USD |
| 2022-05-17 |
0.0707 USD |
899,077.8444 TRX |
0.0692 USD |
0.0692 USD |
0.0715 USD |
0.0708 USD |
| 2022-05-16 |
0.0695 USD |
992,998.8181 TRX |
0.0722 USD |
0.0671 USD |
0.0722 USD |
0.0695 USD |
| 2022-05-15 |
0.0692 USD |
580,621.6851 TRX |
0.0722 USD |
0.0677 USD |
0.0722 USD |
0.0703 USD |
| 2022-05-14 |
0.0734 USD |
1,812,225.4569 TRX |
0.0743 USD |
0.0707 USD |
0.0758 USD |
0.0720 USD |
| 2022-05-13 |
0.0713 USD |
6,948,146.0590 TRX |
0.0669 USD |
0.0663 USD |
0.0764 USD |
0.0744 USD |
| 2022-05-12 |
0.0732 USD |
5,518,375.1067 TRX |
0.0747 USD |
0.0650 USD |
0.0800 USD |
0.0672 USD |
| 2022-05-11 |
0.0734 USD |
9,173,584.1150 TRX |
0.0774 USD |
0.0621 USD |
0.0844 USD |
0.0740 USD |
| 2022-05-10 |
0.0764 USD |
6,343,278.5237 TRX |
0.0725 USD |
0.0716 USD |
0.0822 USD |
0.0747 USD |
| 2022-05-09 |
0.0796 USD |
2,271,058.8911 TRX |
0.0876 USD |
0.0720 USD |
0.0876 USD |
0.0763 USD |
| 2022-05-08 |
0.0874 USD |
1,601,518.9068 TRX |
0.0836 USD |
0.0804 USD |
0.0923 USD |
0.0874 USD |
| 2022-05-07 |
0.0852 USD |
1,586,896.9505 TRX |
0.0872 USD |
0.0804 USD |
0.0886 USD |
0.0854 USD |
| 2022-05-06 |
0.0802 USD |
1,457,442.9116 TRX |
0.0744 USD |
0.0727 USD |
0.0861 USD |
0.0824 USD |
| 2022-05-05 |
0.0824 USD |
2,492,294.7577 TRX |
0.0872 USD |
0.0717 USD |
0.0896 USD |
0.0747 USD |
| 2022-05-04 |
0.0805 USD |
1,988,318.4095 TRX |
0.0725 USD |
0.0700 USD |
0.0840 USD |
0.0833 USD |
| 2022-05-03 |
0.0705 USD |
1,751,648.1044 TRX |
0.0691 USD |
0.0683 USD |
0.0751 USD |
0.0719 USD |
| 2022-05-02 |
0.0678 USD |
3,038,971.1401 TRX |
0.0709 USD |
0.0640 USD |
0.0734 USD |
0.0685 USD |
| 2022-05-01 |
0.0666 USD |
803,353.6539 TRX |
0.0626 USD |
0.0618 USD |
0.0686 USD |
0.0678 USD |
| 2022-04-30 |
0.0637 USD |
281,797.8330 TRX |
0.0643 USD |
0.0620 USD |
0.0651 USD |
0.0626 USD |
| 2022-04-29 |
0.0666 USD |
1,203,028.5747 TRX |
0.0639 USD |
0.0633 USD |
0.0698 USD |
0.0637 USD |
| 2022-04-28 |
0.0638 USD |
644,071.8923 TRX |
0.0633 USD |
0.0626 USD |
0.0640 USD |
0.0634 USD |
| 2022-04-27 |
0.0627 USD |
231,381.9757 TRX |
0.0622 USD |
0.0622 USD |
0.0636 USD |
0.0624 USD |
| 2022-04-26 |
0.0640 USD |
187,734.9410 TRX |
0.0655 USD |
0.0620 USD |
0.0656 USD |
0.0626 USD |
| 2022-04-25 |
0.0636 USD |
1,119,890.4118 TRX |
0.0657 USD |
0.0620 USD |
0.0657 USD |
0.0649 USD |
| 2022-04-24 |
0.0658 USD |
734,701.6771 TRX |
0.0674 USD |
0.0648 USD |
0.0676 USD |
0.0664 USD |
| 2022-04-23 |
0.0679 USD |
434,533.4142 TRX |
0.0667 USD |
0.0666 USD |
0.0692 USD |
0.0682 USD |
| 2022-04-22 |
0.0684 USD |
3,432,017.3104 TRX |
0.0708 USD |
0.0665 USD |
0.0724 USD |
0.0676 USD |
| 2022-04-21 |
0.0699 USD |
6,363,495.7147 TRX |
0.0628 USD |
0.0626 USD |
0.0745 USD |
0.0713 USD |
| 2022-04-20 |
0.0624 USD |
456,138.1187 TRX |
0.0631 USD |
0.0620 USD |
0.0634 USD |
0.0625 USD |
| 2022-04-19 |
0.0621 USD |
669,667.2857 TRX |
0.0618 USD |
0.0612 USD |
0.0635 USD |
0.0633 USD |
| 2022-04-18 |
0.0603 USD |
257,091.3660 TRX |
0.0601 USD |
0.0590 USD |
0.0614 USD |
0.0611 USD |
| 2022-04-17 |
0.0621 USD |
172,061.8158 TRX |
0.0619 USD |
0.0613 USD |
0.0628 USD |
0.0616 USD |
| 2022-04-16 |
0.0616 USD |
204,708.2439 TRX |
0.0618 USD |
0.0611 USD |
0.0622 USD |
0.0621 USD |
| 2022-04-15 |
0.0610 USD |
2,740,455.8698 TRX |
0.0602 USD |
0.0602 USD |
0.0622 USD |
0.0621 USD |
| 2022-04-14 |
0.0603 USD |
207,040.0025 TRX |
0.0614 USD |
0.0596 USD |
0.0619 USD |
0.0600 USD |
| 2022-04-13 |
0.0602 USD |
897,133.6794 TRX |
0.0599 USD |
0.0595 USD |
0.0612 USD |
0.0611 USD |
| 2022-04-12 |
0.0594 USD |
302,617.7678 TRX |
0.0580 USD |
0.0580 USD |
0.0604 USD |
0.0597 USD |