Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
0.0623 USD |
932,896.7899 TRX |
0.0631 USD |
0.0613 USD |
0.0631 USD |
0.0620 USD |
| 2022-02-19 |
0.0639 USD |
298,023.2430 TRX |
0.0634 USD |
0.0632 USD |
0.0644 USD |
0.0632 USD |
| 2022-02-18 |
0.0629 USD |
2,165,637.1351 TRX |
0.0624 USD |
0.0624 USD |
0.0641 USD |
0.0629 USD |
| 2022-02-17 |
0.0658 USD |
1,698,194.8740 TRX |
0.0667 USD |
0.0634 USD |
0.0671 USD |
0.0634 USD |
| 2022-02-16 |
0.0662 USD |
321,955.4054 TRX |
0.0669 USD |
0.0656 USD |
0.0670 USD |
0.0664 USD |
| 2022-02-15 |
0.0659 USD |
156,948.8916 TRX |
0.0645 USD |
0.0645 USD |
0.0667 USD |
0.0663 USD |
| 2022-02-14 |
0.0641 USD |
582,371.9924 TRX |
0.0645 USD |
0.0634 USD |
0.0652 USD |
0.0645 USD |
| 2022-02-13 |
0.0643 USD |
330,231.7037 TRX |
0.0637 USD |
0.0635 USD |
0.0650 USD |
0.0647 USD |
| 2022-02-12 |
0.0639 USD |
390,227.7710 TRX |
0.0642 USD |
0.0623 USD |
0.0648 USD |
0.0639 USD |
| 2022-02-11 |
0.0669 USD |
764,041.6010 TRX |
0.0686 USD |
0.0643 USD |
0.0686 USD |
0.0643 USD |
| 2022-02-10 |
0.0701 USD |
374,450.3887 TRX |
0.0701 USD |
0.0689 USD |
0.0717 USD |
0.0693 USD |
| 2022-02-09 |
0.0684 USD |
131,454.9181 TRX |
0.0684 USD |
0.0676 USD |
0.0695 USD |
0.0692 USD |
| 2022-02-08 |
0.0686 USD |
2,369,957.0651 TRX |
0.0688 USD |
0.0669 USD |
0.0700 USD |
0.0682 USD |
| 2022-02-07 |
0.0675 USD |
1,005,660.3144 TRX |
0.0658 USD |
0.0654 USD |
0.0693 USD |
0.0687 USD |
| 2022-02-06 |
0.0652 USD |
1,089,021.4888 TRX |
0.0648 USD |
0.0645 USD |
0.0657 USD |
0.0654 USD |
| 2022-02-05 |
0.0648 USD |
952,707.0612 TRX |
0.0644 USD |
0.0638 USD |
0.0660 USD |
0.0648 USD |
| 2022-02-04 |
0.0627 USD |
1,832,437.1017 TRX |
0.0599 USD |
0.0598 USD |
0.0640 USD |
0.0639 USD |
| 2022-02-03 |
0.0588 USD |
175,559.4663 TRX |
0.0588 USD |
0.0586 USD |
0.0593 USD |
0.0593 USD |
| 2022-02-02 |
0.0607 USD |
248,169.4371 TRX |
0.0599 USD |
0.0597 USD |
0.0616 USD |
0.0604 USD |
| 2022-02-01 |
0.0597 USD |
489,750.1034 TRX |
0.0592 USD |
0.0589 USD |
0.0602 USD |
0.0601 USD |
| 2022-01-31 |
0.0577 USD |
155,423.9818 TRX |
0.0587 USD |
0.0568 USD |
0.0594 USD |
0.0588 USD |
| 2022-01-30 |
0.0591 USD |
250,429.5080 TRX |
0.0599 USD |
0.0583 USD |
0.0604 USD |
0.0584 USD |
| 2022-01-29 |
0.0596 USD |
2,099,045.2142 TRX |
0.0577 USD |
0.0572 USD |
0.0776 USD |
0.0599 USD |
| 2022-01-28 |
0.0569 USD |
733,560.3791 TRX |
0.0567 USD |
0.0559 USD |
0.0577 USD |
0.0577 USD |
| 2022-01-27 |
0.0558 USD |
582,216.2682 TRX |
0.0562 USD |
0.0546 USD |
0.0571 USD |
0.0565 USD |
| 2022-01-26 |
0.0570 USD |
963,011.1295 TRX |
0.0557 USD |
0.0555 USD |
0.0588 USD |
0.0562 USD |
| 2022-01-25 |
0.0552 USD |
2,115,167.5829 TRX |
0.0551 USD |
0.0544 USD |
0.0561 USD |
0.0559 USD |
| 2022-01-24 |
0.0525 USD |
2,758,388.3963 TRX |
0.0569 USD |
0.0512 USD |
0.0570 USD |
0.0552 USD |
| 2022-01-23 |
0.0562 USD |
1,711,390.5033 TRX |
0.0575 USD |
0.0553 USD |
0.0582 USD |
0.0577 USD |
| 2022-01-22 |
0.0569 USD |
4,008,762.3808 TRX |
0.0613 USD |
0.0529 USD |
0.0620 USD |
0.0561 USD |
| 2022-01-21 |
0.0658 USD |
1,944,286.5167 TRX |
0.0672 USD |
0.0636 USD |
0.0685 USD |
0.0642 USD |
| 2022-01-20 |
0.0703 USD |
1,954,851.7321 TRX |
0.0694 USD |
0.0676 USD |
0.0720 USD |
0.0678 USD |
| 2022-01-19 |
0.0679 USD |
3,770,992.0037 TRX |
0.0685 USD |
0.0662 USD |
0.0697 USD |
0.0688 USD |
| 2022-01-18 |
0.0690 USD |
2,703,878.9007 TRX |
0.0710 USD |
0.0675 USD |
0.0714 USD |
0.0692 USD |
| 2022-01-17 |
0.0705 USD |
805,232.1900 TRX |
0.0700 USD |
0.0690 USD |
0.0723 USD |
0.0709 USD |
| 2022-01-16 |
0.0696 USD |
383,300.9150 TRX |
0.0685 USD |
0.0685 USD |
0.0704 USD |
0.0697 USD |
| 2022-01-15 |
0.0682 USD |
205,622.2480 TRX |
0.0675 USD |
0.0672 USD |
0.0691 USD |
0.0690 USD |
| 2022-01-14 |
0.0670 USD |
884,568.7511 TRX |
0.0662 USD |
0.0660 USD |
0.0679 USD |
0.0679 USD |
| 2022-01-13 |
0.0672 USD |
1,141,012.2593 TRX |
0.0683 USD |
0.0660 USD |
0.0685 USD |
0.0667 USD |
| 2022-01-12 |
0.0662 USD |
880,295.5256 TRX |
0.0652 USD |
0.0652 USD |
0.0682 USD |
0.0678 USD |
| 2022-01-11 |
0.0646 USD |
527,217.6486 TRX |
0.0632 USD |
0.0630 USD |
0.0656 USD |
0.0648 USD |
| 2022-01-10 |
0.0634 USD |
1,570,192.1440 TRX |
0.0666 USD |
0.0612 USD |
0.0668 USD |
0.0634 USD |
| 2022-01-09 |
0.0658 USD |
166,417.3972 TRX |
0.0655 USD |
0.0651 USD |
0.0665 USD |
0.0665 USD |
| 2022-01-08 |
0.0680 USD |
2,247,289.7604 TRX |
0.0683 USD |
0.0641 USD |
0.0691 USD |
0.0646 USD |
| 2022-01-07 |
0.0687 USD |
1,683,651.8920 TRX |
0.0711 USD |
0.0667 USD |
0.0711 USD |
0.0680 USD |
| 2022-01-06 |
0.0703 USD |
837,611.2429 TRX |
0.0707 USD |
0.0694 USD |
0.0711 USD |
0.0705 USD |
| 2022-01-05 |
0.0750 USD |
2,552,777.8751 TRX |
0.0762 USD |
0.0692 USD |
0.0773 USD |
0.0716 USD |
| 2022-01-04 |
0.0766 USD |
1,994,232.0266 TRX |
0.0770 USD |
0.0760 USD |
0.0779 USD |
0.0765 USD |
| 2022-01-03 |
0.0777 USD |
935,521.5324 TRX |
0.0775 USD |
0.0764 USD |
0.0782 USD |
0.0765 USD |
| 2022-01-02 |
0.0770 USD |
366,456.9378 TRX |
0.0765 USD |
0.0762 USD |
0.0783 USD |
0.0772 USD |