Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-12 |
0.1078 USD |
1,134,427.6031 TRX |
0.1090 USD |
0.1047 USD |
0.1108 USD |
0.1080 USD |
| 2021-11-11 |
0.1084 USD |
836,138.2613 TRX |
0.1061 USD |
0.1050 USD |
0.1105 USD |
0.1097 USD |
| 2021-11-10 |
0.1108 USD |
5,646,848.9075 TRX |
0.1145 USD |
0.1030 USD |
0.1175 USD |
0.1068 USD |
| 2021-11-09 |
0.1126 USD |
3,246,071.2960 TRX |
0.1100 USD |
0.1086 USD |
0.1155 USD |
0.1129 USD |
| 2021-11-08 |
0.1072 USD |
962,498.4067 TRX |
0.1048 USD |
0.1048 USD |
0.1087 USD |
0.1084 USD |
| 2021-11-07 |
0.1039 USD |
580,491.6037 TRX |
0.1021 USD |
0.1021 USD |
0.1049 USD |
0.1041 USD |
| 2021-11-06 |
0.1021 USD |
719,926.5739 TRX |
0.1031 USD |
0.0997 USD |
0.1042 USD |
0.1013 USD |
| 2021-11-05 |
0.1050 USD |
2,121,235.0417 TRX |
0.1032 USD |
0.1023 USD |
0.1061 USD |
0.1030 USD |
| 2021-11-04 |
0.1050 USD |
1,705,694.5067 TRX |
0.1060 USD |
0.1018 USD |
0.1073 USD |
0.1029 USD |
| 2021-11-03 |
0.1047 USD |
2,068,383.3575 TRX |
0.1075 USD |
0.1024 USD |
0.1094 USD |
0.1061 USD |
| 2021-11-02 |
0.1070 USD |
2,145,827.4011 TRX |
0.1004 USD |
0.0999 USD |
0.1105 USD |
0.1080 USD |
| 2021-11-01 |
0.1008 USD |
1,370,008.4028 TRX |
0.1014 USD |
0.0984 USD |
0.1020 USD |
0.1001 USD |
| 2021-10-31 |
0.1001 USD |
1,370,601.2937 TRX |
0.1018 USD |
0.0977 USD |
0.1023 USD |
0.1014 USD |
| 2021-10-30 |
0.1012 USD |
2,094,015.7013 TRX |
0.0994 USD |
0.0980 USD |
0.1045 USD |
0.1005 USD |
| 2021-10-29 |
0.0968 USD |
760,094.0257 TRX |
0.0954 USD |
0.0947 USD |
0.0995 USD |
0.0985 USD |
| 2021-10-28 |
0.0946 USD |
889,227.7918 TRX |
0.0914 USD |
0.0913 USD |
0.0959 USD |
0.0947 USD |
| 2021-10-27 |
0.0958 USD |
3,248,328.3084 TRX |
0.1008 USD |
0.0890 USD |
0.1026 USD |
0.0919 USD |
| 2021-10-26 |
0.1032 USD |
2,592,532.8956 TRX |
0.1008 USD |
0.1002 USD |
0.1055 USD |
0.1010 USD |
| 2021-10-25 |
0.1008 USD |
1,171,396.8399 TRX |
0.0994 USD |
0.0989 USD |
0.1015 USD |
0.1007 USD |
| 2021-10-24 |
0.0993 USD |
372,703.4208 TRX |
0.1007 USD |
0.0974 USD |
0.1011 USD |
0.0989 USD |
| 2021-10-23 |
0.0999 USD |
495,599.7228 TRX |
0.0997 USD |
0.0989 USD |
0.1011 USD |
0.1002 USD |
| 2021-10-22 |
0.1006 USD |
1,887,652.3768 TRX |
0.1000 USD |
0.0985 USD |
0.1020 USD |
0.0996 USD |
| 2021-10-21 |
0.1027 USD |
2,397,195.8639 TRX |
0.1033 USD |
0.0995 USD |
0.1060 USD |
0.1000 USD |
| 2021-10-20 |
0.1028 USD |
2,406,261.7971 TRX |
0.1004 USD |
0.1002 USD |
0.1062 USD |
0.1034 USD |
| 2021-10-19 |
0.0999 USD |
446,856.0771 TRX |
0.0982 USD |
0.0980 USD |
0.1008 USD |
0.1005 USD |
| 2021-10-18 |
0.0983 USD |
612,125.2957 TRX |
0.0988 USD |
0.0970 USD |
0.0993 USD |
0.0976 USD |
| 2021-10-17 |
0.0990 USD |
733,464.7994 TRX |
0.0989 USD |
0.0965 USD |
0.1021 USD |
0.0982 USD |
| 2021-10-16 |
0.0992 USD |
1,757,832.5248 TRX |
0.0988 USD |
0.0982 USD |
0.1008 USD |
0.0985 USD |
| 2021-10-15 |
0.0983 USD |
3,600,857.5291 TRX |
0.0971 USD |
0.0950 USD |
0.1030 USD |
0.1001 USD |
| 2021-10-14 |
0.0979 USD |
1,000,332.4024 TRX |
0.0980 USD |
0.0965 USD |
0.0994 USD |
0.0968 USD |
| 2021-10-13 |
0.0951 USD |
259,160.0206 TRX |
0.0951 USD |
0.0940 USD |
0.0967 USD |
0.0967 USD |
| 2021-10-12 |
0.0940 USD |
912,668.3878 TRX |
0.0966 USD |
0.0918 USD |
0.0966 USD |
0.0947 USD |
| 2021-10-11 |
0.0984 USD |
1,350,501.6140 TRX |
0.0977 USD |
0.0956 USD |
0.1006 USD |
0.0960 USD |
| 2021-10-10 |
0.1013 USD |
1,045,700.0889 TRX |
0.1024 USD |
0.0977 USD |
0.1026 USD |
0.0977 USD |
| 2021-10-09 |
0.1026 USD |
2,323,131.9201 TRX |
0.0981 USD |
0.0981 USD |
0.1052 USD |
0.1033 USD |
| 2021-10-08 |
0.0979 USD |
1,058,665.9964 TRX |
0.0959 USD |
0.0958 USD |
0.0994 USD |
0.0965 USD |
| 2021-10-07 |
0.0960 USD |
970,755.3250 TRX |
0.0954 USD |
0.0937 USD |
0.0983 USD |
0.0960 USD |
| 2021-10-06 |
0.0952 USD |
2,078,471.6072 TRX |
0.0962 USD |
0.0912 USD |
0.0970 USD |
0.0950 USD |
| 2021-10-05 |
0.0952 USD |
980,473.4024 TRX |
0.0936 USD |
0.0930 USD |
0.0984 USD |
0.0966 USD |
| 2021-10-04 |
0.0927 USD |
1,281,748.4353 TRX |
0.0951 USD |
0.0900 USD |
0.0951 USD |
0.0922 USD |
| 2021-10-03 |
0.0950 USD |
1,894,467.5962 TRX |
0.0941 USD |
0.0930 USD |
0.0966 USD |
0.0949 USD |
| 2021-10-02 |
0.0945 USD |
793,274.2491 TRX |
0.0948 USD |
0.0927 USD |
0.0958 USD |
0.0948 USD |
| 2021-10-01 |
0.0929 USD |
665,623.5383 TRX |
0.0895 USD |
0.0888 USD |
0.0947 USD |
0.0938 USD |
| 2021-09-30 |
0.0886 USD |
1,268,267.2138 TRX |
0.0860 USD |
0.0860 USD |
0.0896 USD |
0.0889 USD |
| 2021-09-29 |
0.0854 USD |
1,476,919.8636 TRX |
0.0834 USD |
0.0827 USD |
0.0877 USD |
0.0850 USD |
| 2021-09-28 |
0.0848 USD |
1,440,777.8983 TRX |
0.0860 USD |
0.0832 USD |
0.0871 USD |
0.0847 USD |
| 2021-09-27 |
0.0885 USD |
717,519.9800 TRX |
0.0876 USD |
0.0868 USD |
0.0903 USD |
0.0880 USD |
| 2021-09-26 |
0.0880 USD |
2,006,899.7021 TRX |
0.0903 USD |
0.0834 USD |
0.0903 USD |
0.0890 USD |
| 2021-09-25 |
0.0910 USD |
369,484.6618 TRX |
0.0931 USD |
0.0894 USD |
0.0938 USD |
0.0907 USD |
| 2021-09-24 |
0.0926 USD |
2,310,560.6627 TRX |
0.0991 USD |
0.0863 USD |
0.0991 USD |
0.0908 USD |