Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-11 |
0.0605 USD |
768,888.6934 TRX |
0.0621 USD |
0.0578 USD |
0.0626 USD |
0.0581 USD |
| 2022-04-10 |
0.0635 USD |
151,828.5929 TRX |
0.0639 USD |
0.0630 USD |
0.0640 USD |
0.0640 USD |
| 2022-04-09 |
0.0647 USD |
670,863.6855 TRX |
0.0629 USD |
0.0624 USD |
0.0810 USD |
0.0634 USD |
| 2022-04-08 |
0.0647 USD |
1,038,905.5831 TRX |
0.0642 USD |
0.0628 USD |
0.0655 USD |
0.0637 USD |
| 2022-04-07 |
0.0641 USD |
674,058.7393 TRX |
0.0634 USD |
0.0628 USD |
0.0648 USD |
0.0639 USD |
| 2022-04-06 |
0.0661 USD |
1,483,089.7528 TRX |
0.0692 USD |
0.0632 USD |
0.0692 USD |
0.0640 USD |
| 2022-04-05 |
0.0706 USD |
183,197.9292 TRX |
0.0711 USD |
0.0697 USD |
0.0717 USD |
0.0698 USD |
| 2022-04-04 |
0.0715 USD |
956,107.8226 TRX |
0.0732 USD |
0.0689 USD |
0.0732 USD |
0.0703 USD |
| 2022-04-03 |
0.0731 USD |
306,014.3940 TRX |
0.0733 USD |
0.0721 USD |
0.0738 USD |
0.0732 USD |
| 2022-04-02 |
0.0753 USD |
459,702.2055 TRX |
0.0748 USD |
0.0733 USD |
0.0764 USD |
0.0734 USD |
| 2022-04-01 |
0.0732 USD |
1,388,774.1092 TRX |
0.0744 USD |
0.0710 USD |
0.0749 USD |
0.0744 USD |
| 2022-03-31 |
0.0764 USD |
3,421,756.8496 TRX |
0.0737 USD |
0.0734 USD |
0.0795 USD |
0.0747 USD |
| 2022-03-30 |
0.0710 USD |
1,322,361.8074 TRX |
0.0692 USD |
0.0675 USD |
0.0744 USD |
0.0718 USD |
| 2022-03-29 |
0.0708 USD |
255,524.7858 TRX |
0.0694 USD |
0.0693 USD |
0.0724 USD |
0.0698 USD |
| 2022-03-28 |
0.0697 USD |
1,443,088.9388 TRX |
0.0689 USD |
0.0686 USD |
0.0720 USD |
0.0710 USD |
| 2022-03-27 |
0.0673 USD |
463,081.9624 TRX |
0.0663 USD |
0.0663 USD |
0.0691 USD |
0.0681 USD |
| 2022-03-26 |
0.0647 USD |
114,210.3072 TRX |
0.0645 USD |
0.0640 USD |
0.0651 USD |
0.0649 USD |
| 2022-03-25 |
0.0657 USD |
352,272.6249 TRX |
0.0655 USD |
0.0641 USD |
0.0665 USD |
0.0644 USD |
| 2022-03-24 |
0.0651 USD |
358,358.4666 TRX |
0.0642 USD |
0.0639 USD |
0.0656 USD |
0.0655 USD |
| 2022-03-23 |
0.0639 USD |
1,192,730.2401 TRX |
0.0635 USD |
0.0633 USD |
0.0648 USD |
0.0638 USD |
| 2022-03-22 |
0.0630 USD |
270,016.6807 TRX |
0.0618 USD |
0.0617 USD |
0.0637 USD |
0.0632 USD |
| 2022-03-21 |
0.0615 USD |
1,079,330.2909 TRX |
0.0616 USD |
0.0610 USD |
0.0620 USD |
0.0615 USD |
| 2022-03-20 |
0.0616 USD |
192,625.0638 TRX |
0.0619 USD |
0.0610 USD |
0.0624 USD |
0.0617 USD |
| 2022-03-19 |
0.0619 USD |
134,751.0052 TRX |
0.0618 USD |
0.0614 USD |
0.0621 USD |
0.0621 USD |
| 2022-03-18 |
0.0606 USD |
856,774.1864 TRX |
0.0606 USD |
0.0601 USD |
0.0615 USD |
0.0614 USD |
| 2022-03-17 |
0.0609 USD |
343,267.0043 TRX |
0.0609 USD |
0.0607 USD |
0.0611 USD |
0.0609 USD |
| 2022-03-16 |
0.0603 USD |
354,028.2745 TRX |
0.0606 USD |
0.0597 USD |
0.0613 USD |
0.0608 USD |
| 2022-03-15 |
0.0599 USD |
2,306,417.4840 TRX |
0.0598 USD |
0.0596 USD |
0.0607 USD |
0.0607 USD |
| 2022-03-14 |
0.0600 USD |
248,275.1002 TRX |
0.0593 USD |
0.0592 USD |
0.0604 USD |
0.0604 USD |
| 2022-03-13 |
0.0598 USD |
135,864.5935 TRX |
0.0596 USD |
0.0594 USD |
0.0603 USD |
0.0599 USD |
| 2022-03-12 |
0.0600 USD |
338,116.2142 TRX |
0.0604 USD |
0.0597 USD |
0.0606 USD |
0.0600 USD |
| 2022-03-11 |
0.0598 USD |
248,788.5524 TRX |
0.0598 USD |
0.0592 USD |
0.0608 USD |
0.0606 USD |
| 2022-03-10 |
0.0594 USD |
2,540,317.9333 TRX |
0.0607 USD |
0.0580 USD |
0.0607 USD |
0.0595 USD |
| 2022-03-09 |
0.0618 USD |
174,302.9475 TRX |
0.0607 USD |
0.0607 USD |
0.0626 USD |
0.0607 USD |
| 2022-03-08 |
0.0600 USD |
910,014.7528 TRX |
0.0592 USD |
0.0592 USD |
0.0610 USD |
0.0601 USD |
| 2022-03-07 |
0.0586 USD |
1,498,728.4553 TRX |
0.0585 USD |
0.0581 USD |
0.0606 USD |
0.0603 USD |
| 2022-03-06 |
0.0599 USD |
170,102.7637 TRX |
0.0604 USD |
0.0595 USD |
0.0608 USD |
0.0596 USD |
| 2022-03-05 |
0.0593 USD |
484,954.4036 TRX |
0.0581 USD |
0.0579 USD |
0.0609 USD |
0.0603 USD |
| 2022-03-04 |
0.0586 USD |
667,686.9008 TRX |
0.0598 USD |
0.0576 USD |
0.0598 USD |
0.0583 USD |
| 2022-03-03 |
0.0606 USD |
1,058,810.5674 TRX |
0.0615 USD |
0.0592 USD |
0.0615 USD |
0.0592 USD |
| 2022-03-02 |
0.0619 USD |
559,178.8710 TRX |
0.0616 USD |
0.0610 USD |
0.0629 USD |
0.0616 USD |
| 2022-03-01 |
0.0619 USD |
1,293,066.7045 TRX |
0.0619 USD |
0.0611 USD |
0.0629 USD |
0.0620 USD |
| 2022-02-28 |
0.0593 USD |
631,648.2069 TRX |
0.0581 USD |
0.0578 USD |
0.0606 USD |
0.0603 USD |
| 2022-02-27 |
0.0591 USD |
1,256,245.6645 TRX |
0.0601 USD |
0.0577 USD |
0.0607 USD |
0.0582 USD |
| 2022-02-26 |
0.0598 USD |
363,239.1346 TRX |
0.0596 USD |
0.0587 USD |
0.0613 USD |
0.0593 USD |
| 2022-02-25 |
0.0594 USD |
967,935.7175 TRX |
0.0608 USD |
0.0555 USD |
0.0628 USD |
0.0569 USD |
| 2022-02-24 |
0.0588 USD |
1,332,622.9794 TRX |
0.0606 USD |
0.0562 USD |
0.0615 USD |
0.0609 USD |
| 2022-02-23 |
0.0634 USD |
659,308.8010 TRX |
0.0629 USD |
0.0623 USD |
0.0637 USD |
0.0627 USD |
| 2022-02-22 |
0.0603 USD |
350,486.2641 TRX |
0.0597 USD |
0.0595 USD |
0.0623 USD |
0.0623 USD |
| 2022-02-21 |
0.0626 USD |
433,567.7611 TRX |
0.0618 USD |
0.0613 USD |
0.0637 USD |
0.0617 USD |