Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-15 |
0.0718 USD |
1,360,556.0813 TRX |
0.0724 USD |
0.0710 USD |
0.0732 USD |
0.0713 USD |
| 2021-06-14 |
0.0714 USD |
780,732.4401 TRX |
0.0720 USD |
0.0701 USD |
0.0727 USD |
0.0709 USD |
| 2021-06-13 |
0.0678 USD |
1,225,268.0406 TRX |
0.0680 USD |
0.0667 USD |
0.0718 USD |
0.0714 USD |
| 2021-06-12 |
0.0677 USD |
3,207,910.5604 TRX |
0.0690 USD |
0.0659 USD |
0.0690 USD |
0.0689 USD |
| 2021-06-11 |
0.0718 USD |
4,393,287.3245 TRX |
0.0721 USD |
0.0699 USD |
0.0735 USD |
0.0699 USD |
| 2021-06-10 |
0.0741 USD |
3,095,507.9350 TRX |
0.0755 USD |
0.0716 USD |
0.0770 USD |
0.0728 USD |
| 2021-06-09 |
0.0732 USD |
3,157,407.0949 TRX |
0.0724 USD |
0.0701 USD |
0.0750 USD |
0.0747 USD |
| 2021-06-08 |
0.0705 USD |
2,364,099.4618 TRX |
0.0717 USD |
0.0675 USD |
0.0726 USD |
0.0719 USD |
| 2021-06-07 |
0.0769 USD |
2,067,273.0203 TRX |
0.0777 USD |
0.0739 USD |
0.0787 USD |
0.0744 USD |
| 2021-06-06 |
0.0768 USD |
1,610,077.1700 TRX |
0.0756 USD |
0.0754 USD |
0.0776 USD |
0.0774 USD |
| 2021-06-05 |
0.0780 USD |
11,961,226.4288 TRX |
0.0779 USD |
0.0744 USD |
0.0798 USD |
0.0748 USD |
| 2021-06-04 |
0.0788 USD |
6,235,561.7654 TRX |
0.0821 USD |
0.0739 USD |
0.0830 USD |
0.0781 USD |
| 2021-06-03 |
0.0796 USD |
5,170,991.1369 TRX |
0.0783 USD |
0.0772 USD |
0.0822 USD |
0.0813 USD |
| 2021-06-02 |
0.0772 USD |
1,939,039.2825 TRX |
0.0762 USD |
0.0748 USD |
0.0795 USD |
0.0783 USD |
| 2021-06-01 |
0.0753 USD |
3,685,560.2541 TRX |
0.0770 USD |
0.0739 USD |
0.0774 USD |
0.0753 USD |
| 2021-05-31 |
0.0732 USD |
7,382,506.1559 TRX |
0.0718 USD |
0.0701 USD |
0.0769 USD |
0.0769 USD |
| 2021-05-30 |
0.0722 USD |
8,014,458.6465 TRX |
0.0685 USD |
0.0668 USD |
0.0732 USD |
0.0722 USD |
| 2021-05-29 |
0.0706 USD |
4,266,669.9973 TRX |
0.0720 USD |
0.0672 USD |
0.0744 USD |
0.0683 USD |
| 2021-05-28 |
0.0750 USD |
6,938,916.9801 TRX |
0.0787 USD |
0.0703 USD |
0.0801 USD |
0.0722 USD |
| 2021-05-27 |
0.0803 USD |
10,757,311.9882 TRX |
0.0832 USD |
0.0769 USD |
0.0832 USD |
0.0801 USD |
| 2021-05-26 |
0.0803 USD |
13,204,435.0324 TRX |
0.0777 USD |
0.0761 USD |
0.0844 USD |
0.0820 USD |
| 2021-05-25 |
0.0753 USD |
13,582,198.4342 TRX |
0.0765 USD |
0.0715 USD |
0.0810 USD |
0.0765 USD |
| 2021-05-24 |
0.0692 USD |
17,987,000.0652 TRX |
0.0633 USD |
0.0621 USD |
0.0762 USD |
0.0748 USD |
| 2021-05-23 |
0.0614 USD |
17,924,627.4858 TRX |
0.0747 USD |
0.0558 USD |
0.0771 USD |
0.0630 USD |
| 2021-05-22 |
0.0755 USD |
3,857,828.7804 TRX |
0.0781 USD |
0.0710 USD |
0.0791 USD |
0.0765 USD |
| 2021-05-21 |
0.0852 USD |
12,544,373.1187 TRX |
0.0900 USD |
0.0714 USD |
0.0932 USD |
0.0766 USD |
| 2021-05-20 |
0.0847 USD |
10,731,038.6915 TRX |
0.0798 USD |
0.0736 USD |
0.0942 USD |
0.0888 USD |
| 2021-05-19 |
0.0893 USD |
35,827,909.7891 TRX |
0.1158 USD |
0.0612 USD |
0.1180 USD |
0.0825 USD |
| 2021-05-18 |
0.1155 USD |
9,524,319.5275 TRX |
0.1132 USD |
0.1120 USD |
0.1200 USD |
0.1158 USD |
| 2021-05-17 |
0.1139 USD |
5,173,611.7362 TRX |
0.1190 USD |
0.1085 USD |
0.1196 USD |
0.1150 USD |
| 2021-05-16 |
0.1222 USD |
12,489,339.4187 TRX |
0.1210 USD |
0.1147 USD |
0.1311 USD |
0.1184 USD |
| 2021-05-15 |
0.1230 USD |
10,031,192.6157 TRX |
0.1248 USD |
0.1183 USD |
0.1273 USD |
0.1204 USD |
| 2021-05-14 |
0.1229 USD |
8,135,583.7748 TRX |
0.1214 USD |
0.1194 USD |
0.1286 USD |
0.1233 USD |
| 2021-05-13 |
0.1179 USD |
15,148,636.8593 TRX |
0.1192 USD |
0.1070 USD |
0.1267 USD |
0.1192 USD |
| 2021-05-12 |
0.1384 USD |
12,910,033.8269 TRX |
0.1391 USD |
0.1250 USD |
0.1473 USD |
0.1318 USD |
| 2021-05-11 |
0.1317 USD |
8,707,664.1282 TRX |
0.1277 USD |
0.1216 USD |
0.1397 USD |
0.1359 USD |
| 2021-05-10 |
0.1440 USD |
7,157,074.2819 TRX |
0.1431 USD |
0.1363 USD |
0.1483 USD |
0.1368 USD |
| 2021-05-09 |
0.1412 USD |
12,232,523.6795 TRX |
0.1436 USD |
0.1350 USD |
0.1471 USD |
0.1437 USD |
| 2021-05-08 |
0.1469 USD |
5,394,256.9790 TRX |
0.1476 USD |
0.1415 USD |
0.1526 USD |
0.1433 USD |
| 2021-05-07 |
0.1599 USD |
23,242,310.6214 TRX |
0.1515 USD |
0.1442 USD |
0.1698 USD |
0.1442 USD |
| 2021-05-06 |
0.1458 USD |
7,454,830.2707 TRX |
0.1466 USD |
0.1378 USD |
0.1530 USD |
0.1511 USD |
| 2021-05-05 |
0.1314 USD |
13,659,006.4053 TRX |
0.1191 USD |
0.1178 USD |
0.1438 USD |
0.1438 USD |
| 2021-05-04 |
0.1243 USD |
11,583,519.3992 TRX |
0.1319 USD |
0.1180 USD |
0.1319 USD |
0.1220 USD |
| 2021-05-03 |
0.1321 USD |
5,241,148.1977 TRX |
0.1278 USD |
0.1276 USD |
0.1366 USD |
0.1339 USD |
| 2021-05-02 |
0.1282 USD |
3,779,477.8785 TRX |
0.1302 USD |
0.1250 USD |
0.1322 USD |
0.1294 USD |
| 2021-05-01 |
0.1303 USD |
5,180,029.9765 TRX |
0.1326 USD |
0.1277 USD |
0.1335 USD |
0.1291 USD |
| 2021-04-30 |
0.1268 USD |
4,355,278.8942 TRX |
0.1214 USD |
0.1191 USD |
0.1321 USD |
0.1302 USD |
| 2021-04-29 |
0.1214 USD |
3,841,132.1529 TRX |
0.1228 USD |
0.1178 USD |
0.1253 USD |
0.1194 USD |
| 2021-04-28 |
0.1226 USD |
11,414,402.9223 TRX |
0.1262 USD |
0.1165 USD |
0.1298 USD |
0.1218 USD |
| 2021-04-27 |
0.1228 USD |
11,494,969.5581 TRX |
0.1169 USD |
0.1158 USD |
0.1290 USD |
0.1266 USD |