Identifier on Bittrex: TRX-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-01-16 |
0.0302 USD |
14,767,669.4463 TRX |
0.0298 USD |
0.0295 USD |
0.0312 USD |
0.0303 USD |
2021-01-15 |
0.0296 USD |
14,853,804.8502 TRX |
0.0304 USD |
0.0290 USD |
0.0313 USD |
0.0297 USD |
2021-01-14 |
0.0304 USD |
4,504,015.2455 TRX |
0.0308 USD |
0.0293 USD |
0.0314 USD |
0.0302 USD |
2021-01-13 |
0.0294 USD |
3,126,175.5795 TRX |
0.0285 USD |
0.0279 USD |
0.0308 USD |
0.0308 USD |
2021-01-12 |
0.0290 USD |
3,535,073.9728 TRX |
0.0290 USD |
0.0279 USD |
0.0304 USD |
0.0286 USD |
2021-01-11 |
0.0289 USD |
23,954,035.3260 TRX |
0.0323 USD |
0.0268 USD |
0.0324 USD |
0.0290 USD |
2021-01-10 |
0.0337 USD |
14,137,617.2472 TRX |
0.0342 USD |
0.0305 USD |
0.0366 USD |
0.0328 USD |
2021-01-09 |
0.0330 USD |
16,332,042.0034 TRX |
0.0306 USD |
0.0296 USD |
0.0356 USD |
0.0343 USD |
2021-01-08 |
0.0301 USD |
7,877,099.4180 TRX |
0.0308 USD |
0.0286 USD |
0.0312 USD |
0.0306 USD |
2021-01-07 |
0.0312 USD |
26,357,231.0882 TRX |
0.0306 USD |
0.0285 USD |
0.0335 USD |
0.0308 USD |
2021-01-06 |
0.0296 USD |
11,148,639.1093 TRX |
0.0286 USD |
0.0275 USD |
0.0308 USD |
0.0306 USD |
2021-01-05 |
0.0282 USD |
13,784,894.1502 TRX |
0.0310 USD |
0.0270 USD |
0.0310 USD |
0.0287 USD |
2021-01-04 |
0.0300 USD |
24,626,406.7853 TRX |
0.0298 USD |
0.0267 USD |
0.0323 USD |
0.0310 USD |
2021-01-03 |
0.0279 USD |
13,291,609.9939 TRX |
0.0267 USD |
0.0260 USD |
0.0301 USD |
0.0301 USD |
2021-01-02 |
0.0265 USD |
6,075,976.1517 TRX |
0.0269 USD |
0.0251 USD |
0.0277 USD |
0.0271 USD |
2021-01-01 |
0.0270 USD |
1,567,008.4054 TRX |
0.0268 USD |
0.0266 USD |
0.0274 USD |
0.0269 USD |
2020-12-31 |
0.0267 USD |
2,140,799.6065 TRX |
0.0269 USD |
0.0260 USD |
0.0270 USD |
0.0269 USD |
2020-12-30 |
0.0269 USD |
8,050,296.1794 TRX |
0.0276 USD |
0.0264 USD |
0.0278 USD |
0.0268 USD |
2020-12-29 |
0.0277 USD |
20,970,161.9433 TRX |
0.0296 USD |
0.0264 USD |
0.0302 USD |
0.0277 USD |
2020-12-28 |
0.0296 USD |
8,976,609.4408 TRX |
0.0289 USD |
0.0286 USD |
0.0303 USD |
0.0295 USD |
2020-12-27 |
0.0282 USD |
17,931,559.0585 TRX |
0.0278 USD |
0.0266 USD |
0.0310 USD |
0.0288 USD |
2020-12-26 |
0.0277 USD |
9,107,015.5754 TRX |
0.0285 USD |
0.0273 USD |
0.0285 USD |
0.0278 USD |
2020-12-25 |
0.0280 USD |
10,582,413.7182 TRX |
0.0278 USD |
0.0271 USD |
0.0295 USD |
0.0285 USD |
2020-12-24 |
0.0269 USD |
5,978,238.2885 TRX |
0.0246 USD |
0.0242 USD |
0.0277 USD |
0.0277 USD |
2020-12-23 |
0.0267 USD |
7,782,367.2368 TRX |
0.0289 USD |
0.0239 USD |
0.0290 USD |
0.0250 USD |
2020-12-22 |
0.0289 USD |
6,333,594.7373 TRX |
0.0296 USD |
0.0278 USD |
0.0296 USD |
0.0289 USD |
2020-12-21 |
0.0301 USD |
5,865,701.2023 TRX |
0.0314 USD |
0.0290 USD |
0.0318 USD |
0.0294 USD |
2020-12-20 |
0.0317 USD |
1,704,249.0386 TRX |
0.0312 USD |
0.0306 USD |
0.0327 USD |
0.0313 USD |
2020-12-19 |
0.0314 USD |
2,027,093.9288 TRX |
0.0312 USD |
0.0309 USD |
0.0320 USD |
0.0313 USD |
2020-12-18 |
0.0308 USD |
2,319,726.2360 TRX |
0.0305 USD |
0.0301 USD |
0.0314 USD |
0.0312 USD |
2020-12-17 |
0.0316 USD |
10,322,576.7137 TRX |
0.0315 USD |
0.0305 USD |
0.0325 USD |
0.0307 USD |
2020-12-16 |
0.0299 USD |
3,961,991.2571 TRX |
0.0291 USD |
0.0288 USD |
0.0312 USD |
0.0312 USD |
2020-12-15 |
0.0292 USD |
1,091,996.9375 TRX |
0.0292 USD |
0.0288 USD |
0.0295 USD |
0.0293 USD |
2020-12-14 |
0.0289 USD |
978,616.9533 TRX |
0.0292 USD |
0.0286 USD |
0.0292 USD |
0.0292 USD |
2020-12-13 |
0.0292 USD |
654,423.3063 TRX |
0.0287 USD |
0.0285 USD |
0.0297 USD |
0.0292 USD |
2020-12-12 |
0.0283 USD |
3,724,025.8735 TRX |
0.0278 USD |
0.0278 USD |
0.0288 USD |
0.0286 USD |
2020-12-11 |
0.0279 USD |
1,448,021.0112 TRX |
0.0281 USD |
0.0274 USD |
0.0286 USD |
0.0279 USD |
2020-12-10 |
0.0284 USD |
5,887,743.0956 TRX |
0.0287 USD |
0.0277 USD |
0.0299 USD |
0.0282 USD |
2020-12-09 |
0.0285 USD |
5,689,034.5708 TRX |
0.0278 USD |
0.0271 USD |
0.0290 USD |
0.0288 USD |
2020-12-08 |
0.0292 USD |
2,836,632.2496 TRX |
0.0303 USD |
0.0276 USD |
0.0303 USD |
0.0279 USD |
2020-12-07 |
0.0305 USD |
1,143,080.7514 TRX |
0.0309 USD |
0.0300 USD |
0.0309 USD |
0.0303 USD |
2020-12-06 |
0.0307 USD |
509,926.8363 TRX |
0.0306 USD |
0.0301 USD |
0.0310 USD |
0.0310 USD |
2020-12-05 |
0.0301 USD |
2,521,210.0537 TRX |
0.0295 USD |
0.0294 USD |
0.0306 USD |
0.0306 USD |
2020-12-04 |
0.0306 USD |
4,737,246.8752 TRX |
0.0316 USD |
0.0290 USD |
0.0318 USD |
0.0296 USD |
2020-12-03 |
0.0314 USD |
3,320,511.2577 TRX |
0.0314 USD |
0.0309 USD |
0.0320 USD |
0.0316 USD |
2020-12-02 |
0.0307 USD |
1,330,121.3129 TRX |
0.0303 USD |
0.0298 USD |
0.0313 USD |
0.0312 USD |
2020-12-01 |
0.0323 USD |
7,400,301.8792 TRX |
0.0324 USD |
0.0293 USD |
0.0341 USD |
0.0303 USD |
2020-11-30 |
0.0318 USD |
7,167,051.5868 TRX |
0.0308 USD |
0.0303 USD |
0.0330 USD |
0.0324 USD |
2020-11-29 |
0.0304 USD |
2,192,431.0376 TRX |
0.0305 USD |
0.0295 USD |
0.0311 USD |
0.0307 USD |
2020-11-28 |
0.0300 USD |
3,812,739.8168 TRX |
0.0294 USD |
0.0287 USD |
0.0313 USD |
0.0304 USD |