Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-04 |
0.0669 USD |
1,645,703.5672 TRX |
0.0638 USD |
0.0636 USD |
0.0679 USD |
0.0676 USD |
| 2021-08-03 |
0.0640 USD |
1,035,598.0938 TRX |
0.0641 USD |
0.0630 USD |
0.0654 USD |
0.0642 USD |
| 2021-08-02 |
0.0644 USD |
1,971,883.0383 TRX |
0.0636 USD |
0.0624 USD |
0.0656 USD |
0.0643 USD |
| 2021-08-01 |
0.0656 USD |
1,347,604.6164 TRX |
0.0638 USD |
0.0638 USD |
0.0668 USD |
0.0652 USD |
| 2021-07-31 |
0.0637 USD |
970,713.1848 TRX |
0.0633 USD |
0.0625 USD |
0.0646 USD |
0.0645 USD |
| 2021-07-30 |
0.0612 USD |
1,615,507.4243 TRX |
0.0615 USD |
0.0600 USD |
0.0628 USD |
0.0620 USD |
| 2021-07-29 |
0.0608 USD |
1,268,750.0291 TRX |
0.0606 USD |
0.0599 USD |
0.0615 USD |
0.0614 USD |
| 2021-07-28 |
0.0608 USD |
2,389,899.2624 TRX |
0.0600 USD |
0.0597 USD |
0.0619 USD |
0.0607 USD |
| 2021-07-27 |
0.0588 USD |
1,906,160.2346 TRX |
0.0582 USD |
0.0570 USD |
0.0608 USD |
0.0595 USD |
| 2021-07-26 |
0.0613 USD |
2,639,213.2025 TRX |
0.0579 USD |
0.0578 USD |
0.0635 USD |
0.0593 USD |
| 2021-07-25 |
0.0571 USD |
381,468.5844 TRX |
0.0574 USD |
0.0559 USD |
0.0580 USD |
0.0573 USD |
| 2021-07-24 |
0.0565 USD |
836,535.6951 TRX |
0.0561 USD |
0.0559 USD |
0.0579 USD |
0.0566 USD |
| 2021-07-23 |
0.0550 USD |
869,291.1519 TRX |
0.0554 USD |
0.0538 USD |
0.0562 USD |
0.0550 USD |
| 2021-07-22 |
0.0543 USD |
1,464,207.4433 TRX |
0.0538 USD |
0.0531 USD |
0.0554 USD |
0.0547 USD |
| 2021-07-21 |
0.0531 USD |
2,064,758.6695 TRX |
0.0508 USD |
0.0498 USD |
0.0552 USD |
0.0536 USD |
| 2021-07-20 |
0.0501 USD |
3,373,566.3341 TRX |
0.0534 USD |
0.0493 USD |
0.0540 USD |
0.0509 USD |
| 2021-07-19 |
0.0543 USD |
1,021,830.6103 TRX |
0.0562 USD |
0.0534 USD |
0.0562 USD |
0.0534 USD |
| 2021-07-18 |
0.0568 USD |
1,199,210.7247 TRX |
0.0562 USD |
0.0554 USD |
0.0574 USD |
0.0563 USD |
| 2021-07-17 |
0.0557 USD |
639,939.2727 TRX |
0.0557 USD |
0.0550 USD |
0.0567 USD |
0.0560 USD |
| 2021-07-16 |
0.0569 USD |
801,287.8525 TRX |
0.0578 USD |
0.0559 USD |
0.0588 USD |
0.0563 USD |
| 2021-07-15 |
0.0589 USD |
1,309,262.9978 TRX |
0.0599 USD |
0.0571 USD |
0.0607 USD |
0.0581 USD |
| 2021-07-14 |
0.0586 USD |
1,483,761.4570 TRX |
0.0593 USD |
0.0570 USD |
0.0601 USD |
0.0601 USD |
| 2021-07-13 |
0.0600 USD |
1,089,490.4446 TRX |
0.0601 USD |
0.0587 USD |
0.0607 USD |
0.0594 USD |
| 2021-07-12 |
0.0613 USD |
987,461.7561 TRX |
0.0618 USD |
0.0598 USD |
0.0628 USD |
0.0598 USD |
| 2021-07-11 |
0.0616 USD |
239,487.7411 TRX |
0.0615 USD |
0.0607 USD |
0.0620 USD |
0.0617 USD |
| 2021-07-10 |
0.0620 USD |
1,783,672.0673 TRX |
0.0623 USD |
0.0609 USD |
0.0630 USD |
0.0612 USD |
| 2021-07-09 |
0.0613 USD |
1,507,329.2627 TRX |
0.0607 USD |
0.0594 USD |
0.0626 USD |
0.0626 USD |
| 2021-07-08 |
0.0618 USD |
1,029,013.8932 TRX |
0.0638 USD |
0.0605 USD |
0.0638 USD |
0.0616 USD |
| 2021-07-07 |
0.0654 USD |
2,819,878.1141 TRX |
0.0649 USD |
0.0646 USD |
0.0660 USD |
0.0647 USD |
| 2021-07-06 |
0.0654 USD |
1,512,645.6404 TRX |
0.0653 USD |
0.0640 USD |
0.0662 USD |
0.0647 USD |
| 2021-07-05 |
0.0652 USD |
2,113,752.6035 TRX |
0.0670 USD |
0.0637 USD |
0.0674 USD |
0.0651 USD |
| 2021-07-04 |
0.0671 USD |
6,447,377.4150 TRX |
0.0667 USD |
0.0652 USD |
0.0683 USD |
0.0681 USD |
| 2021-07-03 |
0.0667 USD |
2,529,380.8301 TRX |
0.0662 USD |
0.0653 USD |
0.0674 USD |
0.0668 USD |
| 2021-07-02 |
0.0647 USD |
1,256,546.1712 TRX |
0.0653 USD |
0.0636 USD |
0.0659 USD |
0.0652 USD |
| 2021-07-01 |
0.0660 USD |
1,728,563.4334 TRX |
0.0683 USD |
0.0641 USD |
0.0683 USD |
0.0652 USD |
| 2021-06-30 |
0.0665 USD |
1,550,501.4786 TRX |
0.0675 USD |
0.0639 USD |
0.0687 USD |
0.0679 USD |
| 2021-06-29 |
0.0681 USD |
1,925,642.7162 TRX |
0.0658 USD |
0.0658 USD |
0.0699 USD |
0.0678 USD |
| 2021-06-28 |
0.0653 USD |
1,215,211.4203 TRX |
0.0647 USD |
0.0644 USD |
0.0666 USD |
0.0651 USD |
| 2021-06-27 |
0.0628 USD |
1,795,268.1186 TRX |
0.0631 USD |
0.0611 USD |
0.0642 USD |
0.0639 USD |
| 2021-06-26 |
0.0610 USD |
849,633.8109 TRX |
0.0607 USD |
0.0590 USD |
0.0629 USD |
0.0606 USD |
| 2021-06-25 |
0.0632 USD |
2,429,043.0675 TRX |
0.0661 USD |
0.0601 USD |
0.0686 USD |
0.0610 USD |
| 2021-06-24 |
0.0660 USD |
5,059,234.8098 TRX |
0.0580 USD |
0.0580 USD |
0.0679 USD |
0.0662 USD |
| 2021-06-23 |
0.0547 USD |
2,406,729.0169 TRX |
0.0509 USD |
0.0495 USD |
0.0577 USD |
0.0545 USD |
| 2021-06-22 |
0.0515 USD |
4,752,883.4092 TRX |
0.0535 USD |
0.0464 USD |
0.0563 USD |
0.0513 USD |
| 2021-06-21 |
0.0611 USD |
3,011,067.4700 TRX |
0.0674 USD |
0.0578 USD |
0.0674 USD |
0.0591 USD |
| 2021-06-20 |
0.0663 USD |
2,559,856.2822 TRX |
0.0684 USD |
0.0633 USD |
0.0686 USD |
0.0677 USD |
| 2021-06-19 |
0.0693 USD |
2,629,056.4728 TRX |
0.0695 USD |
0.0684 USD |
0.0702 USD |
0.0684 USD |
| 2021-06-18 |
0.0726 USD |
10,337,280.6071 TRX |
0.0737 USD |
0.0683 USD |
0.0747 USD |
0.0691 USD |
| 2021-06-17 |
0.0712 USD |
1,980,754.6518 TRX |
0.0689 USD |
0.0689 USD |
0.0727 USD |
0.0718 USD |
| 2021-06-16 |
0.0706 USD |
2,528,412.8073 TRX |
0.0714 USD |
0.0689 USD |
0.0726 USD |
0.0698 USD |