Identifier on Bittrex: TRX-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-03-07 |
0.0510 USD |
4,324,187.2635 TRX |
0.0505 USD |
0.0501 USD |
0.0516 USD |
0.0516 USD |
2021-03-06 |
0.0501 USD |
5,154,470.5827 TRX |
0.0506 USD |
0.0490 USD |
0.0508 USD |
0.0501 USD |
2021-03-05 |
0.0496 USD |
8,251,503.8727 TRX |
0.0512 USD |
0.0484 USD |
0.0513 USD |
0.0503 USD |
2021-03-04 |
0.0511 USD |
12,970,127.2522 TRX |
0.0487 USD |
0.0486 USD |
0.0533 USD |
0.0511 USD |
2021-03-03 |
0.0482 USD |
7,418,171.6510 TRX |
0.0470 USD |
0.0470 USD |
0.0496 USD |
0.0489 USD |
2021-03-02 |
0.0473 USD |
4,254,082.3927 TRX |
0.0480 USD |
0.0455 USD |
0.0489 USD |
0.0460 USD |
2021-03-01 |
0.0462 USD |
21,995,512.8605 TRX |
0.0458 USD |
0.0451 USD |
0.0482 USD |
0.0471 USD |
2021-02-28 |
0.0447 USD |
8,906,128.2466 TRX |
0.0462 USD |
0.0433 USD |
0.0468 USD |
0.0462 USD |
2021-02-27 |
0.0471 USD |
13,487,893.3769 TRX |
0.0453 USD |
0.0453 USD |
0.0484 USD |
0.0477 USD |
2021-02-26 |
0.0450 USD |
6,457,040.0570 TRX |
0.0450 USD |
0.0425 USD |
0.0469 USD |
0.0465 USD |
2021-02-25 |
0.0483 USD |
16,679,430.3512 TRX |
0.0480 USD |
0.0449 USD |
0.0500 USD |
0.0455 USD |
2021-02-24 |
0.0475 USD |
16,068,585.9098 TRX |
0.0454 USD |
0.0438 USD |
0.0506 USD |
0.0483 USD |
2021-02-23 |
0.0454 USD |
49,017,537.0505 TRX |
0.0546 USD |
0.0391 USD |
0.0546 USD |
0.0454 USD |
2021-02-22 |
0.0547 USD |
63,851,090.0328 TRX |
0.0596 USD |
0.0380 USD |
0.0596 USD |
0.0544 USD |
2021-02-21 |
0.0593 USD |
47,227,495.1811 TRX |
0.0579 USD |
0.0565 USD |
0.0612 USD |
0.0594 USD |
2021-02-20 |
0.0605 USD |
46,822,341.2714 TRX |
0.0608 USD |
0.0550 USD |
0.0635 USD |
0.0579 USD |
2021-02-19 |
0.0598 USD |
30,889,686.7646 TRX |
0.0550 USD |
0.0542 USD |
0.0644 USD |
0.0608 USD |
2021-02-18 |
0.0540 USD |
18,888,106.1247 TRX |
0.0528 USD |
0.0523 USD |
0.0556 USD |
0.0548 USD |
2021-02-17 |
0.0526 USD |
14,949,239.6708 TRX |
0.0519 USD |
0.0490 USD |
0.0538 USD |
0.0526 USD |
2021-02-16 |
0.0517 USD |
11,686,597.7610 TRX |
0.0508 USD |
0.0495 USD |
0.0551 USD |
0.0521 USD |
2021-02-15 |
0.0506 USD |
29,721,908.4193 TRX |
0.0557 USD |
0.0450 USD |
0.0563 USD |
0.0510 USD |
2021-02-14 |
0.0566 USD |
24,221,669.6624 TRX |
0.0603 USD |
0.0526 USD |
0.0603 USD |
0.0555 USD |
2021-02-13 |
0.0576 USD |
24,671,383.1371 TRX |
0.0556 USD |
0.0519 USD |
0.0612 USD |
0.0603 USD |
2021-02-12 |
0.0547 USD |
30,045,919.6348 TRX |
0.0570 USD |
0.0519 USD |
0.0578 USD |
0.0553 USD |
2021-02-11 |
0.0498 USD |
43,171,079.7797 TRX |
0.0463 USD |
0.0445 USD |
0.0591 USD |
0.0570 USD |
2021-02-10 |
0.0455 USD |
33,394,309.1373 TRX |
0.0464 USD |
0.0416 USD |
0.0498 USD |
0.0463 USD |
2021-02-09 |
0.0459 USD |
22,739,355.4040 TRX |
0.0402 USD |
0.0402 USD |
0.0508 USD |
0.0462 USD |
2021-02-08 |
0.0388 USD |
26,137,190.1196 TRX |
0.0361 USD |
0.0354 USD |
0.0418 USD |
0.0404 USD |
2021-02-07 |
0.0353 USD |
30,042,747.2639 TRX |
0.0351 USD |
0.0341 USD |
0.0373 USD |
0.0361 USD |
2021-02-06 |
0.0351 USD |
18,044,549.0195 TRX |
0.0362 USD |
0.0336 USD |
0.0362 USD |
0.0351 USD |
2021-02-05 |
0.0353 USD |
22,616,405.2451 TRX |
0.0332 USD |
0.0331 USD |
0.0366 USD |
0.0363 USD |
2021-02-04 |
0.0337 USD |
11,424,391.0777 TRX |
0.0346 USD |
0.0324 USD |
0.0348 USD |
0.0332 USD |
2021-02-03 |
0.0342 USD |
17,747,263.0260 TRX |
0.0334 USD |
0.0333 USD |
0.0352 USD |
0.0345 USD |
2021-02-02 |
0.0333 USD |
17,654,389.8606 TRX |
0.0331 USD |
0.0324 USD |
0.0344 USD |
0.0332 USD |
2021-02-01 |
0.0332 USD |
20,837,281.1591 TRX |
0.0316 USD |
0.0313 USD |
0.0348 USD |
0.0331 USD |
2021-01-31 |
0.0324 USD |
14,543,087.4224 TRX |
0.0322 USD |
0.0310 USD |
0.0348 USD |
0.0316 USD |
2021-01-30 |
0.0319 USD |
17,666,796.6533 TRX |
0.0333 USD |
0.0308 USD |
0.0334 USD |
0.0320 USD |
2021-01-29 |
0.0352 USD |
60,900,787.1300 TRX |
0.0298 USD |
0.0294 USD |
0.0450 USD |
0.0333 USD |
2021-01-28 |
0.0291 USD |
5,841,582.3782 TRX |
0.0282 USD |
0.0281 USD |
0.0300 USD |
0.0298 USD |
2021-01-27 |
0.0283 USD |
6,144,764.4767 TRX |
0.0292 USD |
0.0275 USD |
0.0292 USD |
0.0283 USD |
2021-01-26 |
0.0291 USD |
5,581,095.2610 TRX |
0.0294 USD |
0.0284 USD |
0.0300 USD |
0.0294 USD |
2021-01-25 |
0.0311 USD |
13,259,233.2636 TRX |
0.0301 USD |
0.0295 USD |
0.0326 USD |
0.0296 USD |
2021-01-24 |
0.0299 USD |
5,610,480.8702 TRX |
0.0294 USD |
0.0293 USD |
0.0307 USD |
0.0300 USD |
2021-01-23 |
0.0291 USD |
5,957,723.8590 TRX |
0.0285 USD |
0.0282 USD |
0.0294 USD |
0.0293 USD |
2021-01-22 |
0.0275 USD |
8,238,096.8589 TRX |
0.0276 USD |
0.0261 USD |
0.0290 USD |
0.0289 USD |
2021-01-21 |
0.0285 USD |
10,753,863.5145 TRX |
0.0305 USD |
0.0276 USD |
0.0305 USD |
0.0276 USD |
2021-01-20 |
0.0303 USD |
8,178,798.9603 TRX |
0.0307 USD |
0.0292 USD |
0.0312 USD |
0.0305 USD |
2021-01-19 |
0.0316 USD |
7,884,975.3199 TRX |
0.0317 USD |
0.0307 USD |
0.0325 USD |
0.0308 USD |
2021-01-18 |
0.0312 USD |
9,468,917.6894 TRX |
0.0302 USD |
0.0297 USD |
0.0321 USD |
0.0317 USD |
2021-01-17 |
0.0302 USD |
11,230,590.3446 TRX |
0.0300 USD |
0.0292 USD |
0.0307 USD |
0.0301 USD |