Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
0.0760 USD |
312,134.9322 TRX |
0.0756 USD |
0.0754 USD |
0.0767 USD |
0.0763 USD |
| 2021-12-31 |
0.0769 USD |
2,118,756.4710 TRX |
0.0778 USD |
0.0737 USD |
0.0790 USD |
0.0737 USD |
| 2021-12-30 |
0.0772 USD |
1,852,584.8215 TRX |
0.0760 USD |
0.0757 USD |
0.0784 USD |
0.0777 USD |
| 2021-12-29 |
0.0783 USD |
1,300,371.0045 TRX |
0.0776 USD |
0.0764 USD |
0.0798 USD |
0.0771 USD |
| 2021-12-28 |
0.0782 USD |
1,317,678.2601 TRX |
0.0806 USD |
0.0769 USD |
0.0806 USD |
0.0773 USD |
| 2021-12-27 |
0.0818 USD |
731,812.4959 TRX |
0.0817 USD |
0.0811 USD |
0.0828 USD |
0.0821 USD |
| 2021-12-26 |
0.0809 USD |
385,527.4303 TRX |
0.0817 USD |
0.0799 USD |
0.0819 USD |
0.0814 USD |
| 2021-12-25 |
0.0812 USD |
362,456.8211 TRX |
0.0811 USD |
0.0805 USD |
0.0820 USD |
0.0820 USD |
| 2021-12-24 |
0.0825 USD |
686,917.0523 TRX |
0.0828 USD |
0.0815 USD |
0.0831 USD |
0.0815 USD |
| 2021-12-23 |
0.0800 USD |
818,752.3798 TRX |
0.0792 USD |
0.0781 USD |
0.0826 USD |
0.0826 USD |
| 2021-12-22 |
0.0793 USD |
801,185.0253 TRX |
0.0789 USD |
0.0785 USD |
0.0802 USD |
0.0800 USD |
| 2021-12-21 |
0.0783 USD |
509,599.4671 TRX |
0.0777 USD |
0.0771 USD |
0.0789 USD |
0.0784 USD |
| 2021-12-20 |
0.0780 USD |
1,292,581.3131 TRX |
0.0790 USD |
0.0750 USD |
0.0798 USD |
0.0765 USD |
| 2021-12-19 |
0.0805 USD |
383,285.5255 TRX |
0.0805 USD |
0.0800 USD |
0.0815 USD |
0.0802 USD |
| 2021-12-18 |
0.0813 USD |
482,407.9453 TRX |
0.0792 USD |
0.0789 USD |
0.0822 USD |
0.0806 USD |
| 2021-12-17 |
0.0821 USD |
4,706,287.1016 TRX |
0.0852 USD |
0.0788 USD |
0.0858 USD |
0.0797 USD |
| 2021-12-16 |
0.0864 USD |
954,853.4127 TRX |
0.0878 USD |
0.0856 USD |
0.0878 USD |
0.0859 USD |
| 2021-12-15 |
0.0861 USD |
1,964,502.5939 TRX |
0.0873 USD |
0.0830 USD |
0.0873 USD |
0.0864 USD |
| 2021-12-14 |
0.0858 USD |
1,350,645.0761 TRX |
0.0847 USD |
0.0839 USD |
0.0877 USD |
0.0872 USD |
| 2021-12-13 |
0.0875 USD |
625,185.5795 TRX |
0.0912 USD |
0.0841 USD |
0.0912 USD |
0.0843 USD |
| 2021-12-12 |
0.0913 USD |
280,535.3789 TRX |
0.0917 USD |
0.0901 USD |
0.0923 USD |
0.0912 USD |
| 2021-12-11 |
0.0896 USD |
514,253.5648 TRX |
0.0877 USD |
0.0870 USD |
0.0919 USD |
0.0912 USD |
| 2021-12-10 |
0.0904 USD |
507,619.4011 TRX |
0.0888 USD |
0.0888 USD |
0.0931 USD |
0.0897 USD |
| 2021-12-09 |
0.0905 USD |
1,743,608.1392 TRX |
0.0925 USD |
0.0890 USD |
0.0933 USD |
0.0893 USD |
| 2021-12-08 |
0.0922 USD |
2,014,478.5452 TRX |
0.0906 USD |
0.0901 USD |
0.0938 USD |
0.0935 USD |
| 2021-12-07 |
0.0895 USD |
1,800,984.4249 TRX |
0.0877 USD |
0.0868 USD |
0.0924 USD |
0.0895 USD |
| 2021-12-06 |
0.0830 USD |
1,478,844.7253 TRX |
0.0841 USD |
0.0792 USD |
0.0867 USD |
0.0854 USD |
| 2021-12-05 |
0.0843 USD |
948,692.1697 TRX |
0.0874 USD |
0.0823 USD |
0.0878 USD |
0.0841 USD |
| 2021-12-04 |
0.0827 USD |
4,174,259.6218 TRX |
0.0935 USD |
0.0721 USD |
0.0938 USD |
0.0859 USD |
| 2021-12-03 |
0.0966 USD |
2,006,429.4043 TRX |
0.0974 USD |
0.0936 USD |
0.1020 USD |
0.0940 USD |
| 2021-12-02 |
0.0968 USD |
408,296.5211 TRX |
0.0967 USD |
0.0952 USD |
0.0977 USD |
0.0973 USD |
| 2021-12-01 |
0.0981 USD |
627,536.8160 TRX |
0.0969 USD |
0.0969 USD |
0.1006 USD |
0.0995 USD |
| 2021-11-30 |
0.0975 USD |
397,050.7089 TRX |
0.0970 USD |
0.0952 USD |
0.0999 USD |
0.0976 USD |
| 2021-11-29 |
0.0954 USD |
1,601,801.8025 TRX |
0.0954 USD |
0.0945 USD |
0.0964 USD |
0.0957 USD |
| 2021-11-28 |
0.0919 USD |
1,456,337.4322 TRX |
0.0933 USD |
0.0898 USD |
0.0949 USD |
0.0949 USD |
| 2021-11-27 |
0.0939 USD |
375,659.4771 TRX |
0.0921 USD |
0.0921 USD |
0.0952 USD |
0.0948 USD |
| 2021-11-26 |
0.0962 USD |
2,535,310.7853 TRX |
0.1003 USD |
0.0905 USD |
0.1010 USD |
0.0930 USD |
| 2021-11-25 |
0.1000 USD |
1,491,473.5026 TRX |
0.0974 USD |
0.0974 USD |
0.1012 USD |
0.1006 USD |
| 2021-11-24 |
0.0998 USD |
1,581,780.6904 TRX |
0.1029 USD |
0.0966 USD |
0.1035 USD |
0.0970 USD |
| 2021-11-23 |
0.1026 USD |
1,009,761.3854 TRX |
0.1013 USD |
0.1012 USD |
0.1035 USD |
0.1030 USD |
| 2021-11-22 |
0.1034 USD |
665,789.8914 TRX |
0.1068 USD |
0.1014 USD |
0.1068 USD |
0.1024 USD |
| 2021-11-21 |
0.1073 USD |
616,012.3598 TRX |
0.1050 USD |
0.1048 USD |
0.1097 USD |
0.1089 USD |
| 2021-11-20 |
0.1044 USD |
576,621.5872 TRX |
0.1045 USD |
0.1021 USD |
0.1058 USD |
0.1050 USD |
| 2021-11-19 |
0.1025 USD |
1,131,865.2599 TRX |
0.0997 USD |
0.0981 USD |
0.1058 USD |
0.1040 USD |
| 2021-11-18 |
0.1062 USD |
2,568,955.0878 TRX |
0.1109 USD |
0.0999 USD |
0.1125 USD |
0.1020 USD |
| 2021-11-17 |
0.1103 USD |
942,348.9043 TRX |
0.1099 USD |
0.1071 USD |
0.1134 USD |
0.1117 USD |
| 2021-11-16 |
0.1130 USD |
3,288,673.4180 TRX |
0.1231 USD |
0.1057 USD |
0.1231 USD |
0.1107 USD |
| 2021-11-15 |
0.1247 USD |
4,667,849.6014 TRX |
0.1175 USD |
0.1158 USD |
0.1292 USD |
0.1245 USD |
| 2021-11-14 |
0.1141 USD |
1,383,951.9450 TRX |
0.1128 USD |
0.1106 USD |
0.1172 USD |
0.1160 USD |
| 2021-11-13 |
0.1101 USD |
1,970,471.9263 TRX |
0.1083 USD |
0.1071 USD |
0.1141 USD |
0.1132 USD |