Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-23 |
0.0986 USD |
1,256,107.3882 TRX |
0.0987 USD |
0.0962 USD |
0.1006 USD |
0.0986 USD |
| 2021-09-22 |
0.0947 USD |
1,809,476.8902 TRX |
0.0883 USD |
0.0868 USD |
0.0986 USD |
0.0984 USD |
| 2021-09-21 |
0.0921 USD |
4,483,884.2959 TRX |
0.0909 USD |
0.0867 USD |
0.0957 USD |
0.0894 USD |
| 2021-09-20 |
0.0951 USD |
4,476,144.1348 TRX |
0.1033 USD |
0.0897 USD |
0.1033 USD |
0.0936 USD |
| 2021-09-19 |
0.1050 USD |
534,114.0082 TRX |
0.1056 USD |
0.1033 USD |
0.1074 USD |
0.1048 USD |
| 2021-09-18 |
0.1057 USD |
1,462,740.8452 TRX |
0.1054 USD |
0.1036 USD |
0.1091 USD |
0.1050 USD |
| 2021-09-17 |
0.1104 USD |
2,741,824.9018 TRX |
0.1162 USD |
0.1036 USD |
0.1205 USD |
0.1045 USD |
| 2021-09-16 |
0.1156 USD |
3,719,289.8237 TRX |
0.1212 USD |
0.1122 USD |
0.1222 USD |
0.1159 USD |
| 2021-09-15 |
0.1189 USD |
3,536,727.6035 TRX |
0.1177 USD |
0.1135 USD |
0.1230 USD |
0.1193 USD |
| 2021-09-14 |
0.1154 USD |
5,264,661.0975 TRX |
0.1047 USD |
0.1043 USD |
0.1200 USD |
0.1174 USD |
| 2021-09-13 |
0.1053 USD |
4,723,899.9114 TRX |
0.1135 USD |
0.0990 USD |
0.1170 USD |
0.1047 USD |
| 2021-09-12 |
0.1109 USD |
10,528,393.0589 TRX |
0.0958 USD |
0.0939 USD |
0.1185 USD |
0.1129 USD |
| 2021-09-11 |
0.0949 USD |
1,118,308.4288 TRX |
0.0910 USD |
0.0907 USD |
0.0969 USD |
0.0949 USD |
| 2021-09-10 |
0.0900 USD |
2,786,306.4456 TRX |
0.0932 USD |
0.0863 USD |
0.0957 USD |
0.0897 USD |
| 2021-09-09 |
0.0926 USD |
1,133,516.2528 TRX |
0.0931 USD |
0.0902 USD |
0.0948 USD |
0.0918 USD |
| 2021-09-08 |
0.0889 USD |
6,163,989.6590 TRX |
0.0854 USD |
0.0837 USD |
0.0965 USD |
0.0917 USD |
| 2021-09-07 |
0.0916 USD |
6,757,469.6744 TRX |
0.1040 USD |
0.0786 USD |
0.1059 USD |
0.0855 USD |
| 2021-09-06 |
0.1037 USD |
2,760,379.2960 TRX |
0.1053 USD |
0.1012 USD |
0.1073 USD |
0.1041 USD |
| 2021-09-05 |
0.1028 USD |
576,141.9889 TRX |
0.1014 USD |
0.1013 USD |
0.1044 USD |
0.1040 USD |
| 2021-09-04 |
0.1016 USD |
1,667,473.8357 TRX |
0.1013 USD |
0.0994 USD |
0.1035 USD |
0.1016 USD |
| 2021-09-03 |
0.1031 USD |
3,024,188.9025 TRX |
0.0994 USD |
0.0978 USD |
0.1057 USD |
0.1029 USD |
| 2021-09-02 |
0.0973 USD |
6,699,071.8369 TRX |
0.0953 USD |
0.0945 USD |
0.1019 USD |
0.1008 USD |
| 2021-09-01 |
0.0917 USD |
1,592,971.9133 TRX |
0.0891 USD |
0.0874 USD |
0.0942 USD |
0.0931 USD |
| 2021-08-31 |
0.0888 USD |
2,613,509.9967 TRX |
0.0859 USD |
0.0852 USD |
0.0907 USD |
0.0878 USD |
| 2021-08-30 |
0.0872 USD |
702,245.3725 TRX |
0.0889 USD |
0.0859 USD |
0.0890 USD |
0.0882 USD |
| 2021-08-29 |
0.0888 USD |
1,403,428.7496 TRX |
0.0886 USD |
0.0872 USD |
0.0904 USD |
0.0885 USD |
| 2021-08-28 |
0.0872 USD |
735,366.4452 TRX |
0.0881 USD |
0.0864 USD |
0.0889 USD |
0.0889 USD |
| 2021-08-27 |
0.0854 USD |
774,719.8005 TRX |
0.0834 USD |
0.0816 USD |
0.0877 USD |
0.0875 USD |
| 2021-08-26 |
0.0839 USD |
2,473,396.5090 TRX |
0.0870 USD |
0.0820 USD |
0.0883 USD |
0.0840 USD |
| 2021-08-25 |
0.0853 USD |
1,184,729.2713 TRX |
0.0848 USD |
0.0830 USD |
0.0877 USD |
0.0870 USD |
| 2021-08-24 |
0.0878 USD |
2,320,279.2896 TRX |
0.0904 USD |
0.0838 USD |
0.0911 USD |
0.0864 USD |
| 2021-08-23 |
0.0899 USD |
2,736,759.4814 TRX |
0.0883 USD |
0.0883 USD |
0.0916 USD |
0.0898 USD |
| 2021-08-22 |
0.0881 USD |
528,535.8039 TRX |
0.0882 USD |
0.0860 USD |
0.0901 USD |
0.0871 USD |
| 2021-08-21 |
0.0893 USD |
2,730,461.3706 TRX |
0.0900 USD |
0.0878 USD |
0.0907 USD |
0.0886 USD |
| 2021-08-20 |
0.0886 USD |
1,748,222.5851 TRX |
0.0878 USD |
0.0870 USD |
0.0907 USD |
0.0895 USD |
| 2021-08-19 |
0.0852 USD |
1,286,907.7780 TRX |
0.0851 USD |
0.0821 USD |
0.0879 USD |
0.0879 USD |
| 2021-08-18 |
0.0850 USD |
3,527,034.4521 TRX |
0.0857 USD |
0.0814 USD |
0.0874 USD |
0.0838 USD |
| 2021-08-17 |
0.0878 USD |
6,608,990.6593 TRX |
0.0885 USD |
0.0848 USD |
0.0922 USD |
0.0861 USD |
| 2021-08-16 |
0.0931 USD |
5,044,638.2386 TRX |
0.0933 USD |
0.0882 USD |
0.0967 USD |
0.0893 USD |
| 2021-08-15 |
0.0915 USD |
1,584,536.2569 TRX |
0.0934 USD |
0.0894 USD |
0.0951 USD |
0.0917 USD |
| 2021-08-14 |
0.0900 USD |
3,278,994.3275 TRX |
0.0897 USD |
0.0870 USD |
0.0926 USD |
0.0917 USD |
| 2021-08-13 |
0.0869 USD |
2,063,153.0955 TRX |
0.0846 USD |
0.0839 USD |
0.0888 USD |
0.0885 USD |
| 2021-08-12 |
0.0849 USD |
3,314,087.4411 TRX |
0.0839 USD |
0.0807 USD |
0.0913 USD |
0.0842 USD |
| 2021-08-11 |
0.0830 USD |
7,131,870.0972 TRX |
0.0743 USD |
0.0743 USD |
0.0864 USD |
0.0836 USD |
| 2021-08-10 |
0.0744 USD |
2,122,511.7055 TRX |
0.0742 USD |
0.0725 USD |
0.0755 USD |
0.0743 USD |
| 2021-08-09 |
0.0721 USD |
1,150,889.6405 TRX |
0.0723 USD |
0.0699 USD |
0.0748 USD |
0.0736 USD |
| 2021-08-08 |
0.0738 USD |
1,757,241.3861 TRX |
0.0756 USD |
0.0708 USD |
0.0761 USD |
0.0721 USD |
| 2021-08-07 |
0.0749 USD |
2,845,724.8930 TRX |
0.0722 USD |
0.0722 USD |
0.0765 USD |
0.0745 USD |
| 2021-08-06 |
0.0713 USD |
2,452,116.8065 TRX |
0.0705 USD |
0.0699 USD |
0.0725 USD |
0.0722 USD |
| 2021-08-05 |
0.0696 USD |
3,827,036.7503 TRX |
0.0674 USD |
0.0670 USD |
0.0708 USD |
0.0702 USD |