Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-26 |
0.1110 USD |
6,529,009.3183 TRX |
0.1004 USD |
0.1004 USD |
0.1159 USD |
0.1126 USD |
| 2021-04-25 |
0.1049 USD |
3,123,147.4660 TRX |
0.1036 USD |
0.1016 USD |
0.1102 USD |
0.1051 USD |
| 2021-04-24 |
0.1083 USD |
8,057,861.8903 TRX |
0.1088 USD |
0.1021 USD |
0.1144 USD |
0.1044 USD |
| 2021-04-23 |
0.0987 USD |
18,838,278.9779 TRX |
0.1100 USD |
0.0909 USD |
0.1122 USD |
0.1043 USD |
| 2021-04-22 |
0.1205 USD |
19,691,856.6936 TRX |
0.1233 USD |
0.1098 USD |
0.1296 USD |
0.1124 USD |
| 2021-04-21 |
0.1289 USD |
14,694,047.9023 TRX |
0.1334 USD |
0.1226 USD |
0.1355 USD |
0.1238 USD |
| 2021-04-20 |
0.1250 USD |
28,339,006.0170 TRX |
0.1303 USD |
0.1173 USD |
0.1350 USD |
0.1328 USD |
| 2021-04-19 |
0.1384 USD |
26,695,465.4899 TRX |
0.1437 USD |
0.1300 USD |
0.1483 USD |
0.1351 USD |
| 2021-04-18 |
0.1366 USD |
33,391,496.8836 TRX |
0.1558 USD |
0.1247 USD |
0.1569 USD |
0.1420 USD |
| 2021-04-17 |
0.1636 USD |
16,855,192.5097 TRX |
0.1625 USD |
0.1531 USD |
0.1796 USD |
0.1590 USD |
| 2021-04-16 |
0.1571 USD |
33,407,334.5946 TRX |
0.1647 USD |
0.1356 USD |
0.1783 USD |
0.1612 USD |
| 2021-04-15 |
0.1538 USD |
13,933,811.5280 TRX |
0.1407 USD |
0.1363 USD |
0.1630 USD |
0.1596 USD |
| 2021-04-14 |
0.1427 USD |
13,569,307.3364 TRX |
0.1452 USD |
0.1325 USD |
0.1562 USD |
0.1410 USD |
| 2021-04-13 |
0.1408 USD |
11,643,619.6404 TRX |
0.1288 USD |
0.1282 USD |
0.1540 USD |
0.1524 USD |
| 2021-04-12 |
0.1325 USD |
13,312,177.7968 TRX |
0.1214 USD |
0.1214 USD |
0.1430 USD |
0.1299 USD |
| 2021-04-11 |
0.1209 USD |
5,148,727.8695 TRX |
0.1266 USD |
0.1180 USD |
0.1268 USD |
0.1225 USD |
| 2021-04-10 |
0.1186 USD |
12,624,946.2830 TRX |
0.1157 USD |
0.1126 USD |
0.1270 USD |
0.1201 USD |
| 2021-04-09 |
0.1191 USD |
9,164,365.4656 TRX |
0.1233 USD |
0.1153 USD |
0.1250 USD |
0.1169 USD |
| 2021-04-08 |
0.1195 USD |
17,961,013.4753 TRX |
0.1110 USD |
0.1109 USD |
0.1259 USD |
0.1233 USD |
| 2021-04-07 |
0.1120 USD |
16,829,262.4099 TRX |
0.1254 USD |
0.1035 USD |
0.1259 USD |
0.1101 USD |
| 2021-04-06 |
0.1253 USD |
32,467,321.2012 TRX |
0.1366 USD |
0.1114 USD |
0.1385 USD |
0.1244 USD |
| 2021-04-05 |
0.1366 USD |
41,216,644.6037 TRX |
0.1277 USD |
0.1245 USD |
0.1490 USD |
0.1375 USD |
| 2021-04-04 |
0.1137 USD |
22,451,656.2897 TRX |
0.1005 USD |
0.1000 USD |
0.1220 USD |
0.1214 USD |
| 2021-04-03 |
0.1016 USD |
16,719,489.1830 TRX |
0.0925 USD |
0.0882 USD |
0.1110 USD |
0.1006 USD |
| 2021-04-02 |
0.0883 USD |
11,433,742.1353 TRX |
0.0855 USD |
0.0844 USD |
0.0912 USD |
0.0880 USD |
| 2021-04-01 |
0.0868 USD |
24,316,259.5029 TRX |
0.0931 USD |
0.0814 USD |
0.0944 USD |
0.0864 USD |
| 2021-03-31 |
0.0778 USD |
26,245,882.5733 TRX |
0.0659 USD |
0.0656 USD |
0.0880 USD |
0.0835 USD |
| 2021-03-30 |
0.0653 USD |
2,984,031.1441 TRX |
0.0646 USD |
0.0642 USD |
0.0668 USD |
0.0656 USD |
| 2021-03-29 |
0.0646 USD |
2,432,644.1703 TRX |
0.0635 USD |
0.0633 USD |
0.0657 USD |
0.0653 USD |
| 2021-03-28 |
0.0636 USD |
3,238,548.7463 TRX |
0.0636 USD |
0.0619 USD |
0.0646 USD |
0.0629 USD |
| 2021-03-27 |
0.0651 USD |
6,392,030.9309 TRX |
0.0651 USD |
0.0629 USD |
0.0675 USD |
0.0644 USD |
| 2021-03-26 |
0.0607 USD |
8,596,885.2858 TRX |
0.0560 USD |
0.0559 USD |
0.0660 USD |
0.0637 USD |
| 2021-03-25 |
0.0550 USD |
9,737,605.7494 TRX |
0.0558 USD |
0.0533 USD |
0.0562 USD |
0.0560 USD |
| 2021-03-24 |
0.0599 USD |
10,672,031.6159 TRX |
0.0589 USD |
0.0583 USD |
0.0623 USD |
0.0603 USD |
| 2021-03-23 |
0.0597 USD |
15,798,158.8086 TRX |
0.0594 USD |
0.0579 USD |
0.0618 USD |
0.0582 USD |
| 2021-03-22 |
0.0631 USD |
9,386,571.1728 TRX |
0.0637 USD |
0.0594 USD |
0.0663 USD |
0.0598 USD |
| 2021-03-21 |
0.0622 USD |
9,279,468.5192 TRX |
0.0607 USD |
0.0588 USD |
0.0644 USD |
0.0633 USD |
| 2021-03-20 |
0.0637 USD |
13,887,450.0086 TRX |
0.0590 USD |
0.0590 USD |
0.0684 USD |
0.0630 USD |
| 2021-03-19 |
0.0549 USD |
7,130,999.7378 TRX |
0.0533 USD |
0.0522 USD |
0.0579 USD |
0.0572 USD |
| 2021-03-18 |
0.0539 USD |
3,647,946.6411 TRX |
0.0549 USD |
0.0533 USD |
0.0552 USD |
0.0537 USD |
| 2021-03-17 |
0.0541 USD |
8,233,744.9758 TRX |
0.0525 USD |
0.0520 USD |
0.0558 USD |
0.0545 USD |
| 2021-03-16 |
0.0505 USD |
8,047,587.2405 TRX |
0.0507 USD |
0.0492 USD |
0.0532 USD |
0.0521 USD |
| 2021-03-15 |
0.0500 USD |
7,543,862.5581 TRX |
0.0512 USD |
0.0484 USD |
0.0520 USD |
0.0507 USD |
| 2021-03-14 |
0.0524 USD |
7,883,814.8102 TRX |
0.0529 USD |
0.0510 USD |
0.0537 USD |
0.0514 USD |
| 2021-03-13 |
0.0517 USD |
13,397,691.7778 TRX |
0.0495 USD |
0.0488 USD |
0.0541 USD |
0.0528 USD |
| 2021-03-12 |
0.0500 USD |
6,793,397.6600 TRX |
0.0516 USD |
0.0488 USD |
0.0516 USD |
0.0497 USD |
| 2021-03-11 |
0.0508 USD |
2,699,918.7519 TRX |
0.0513 USD |
0.0498 USD |
0.0517 USD |
0.0510 USD |
| 2021-03-10 |
0.0523 USD |
5,886,305.2301 TRX |
0.0532 USD |
0.0505 USD |
0.0534 USD |
0.0526 USD |
| 2021-03-09 |
0.0528 USD |
4,609,550.0448 TRX |
0.0530 USD |
0.0522 USD |
0.0536 USD |
0.0525 USD |
| 2021-03-08 |
0.0521 USD |
7,378,323.6178 TRX |
0.0519 USD |
0.0504 USD |
0.0533 USD |
0.0528 USD |