Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-14 |
0.0263 USD |
11,580,564.8862 TRX |
0.0245 USD |
0.0245 USD |
0.0278 USD |
0.0275 USD |
| 2019-05-13 |
0.0251 USD |
9,988,309.2161 TRX |
0.0238 USD |
0.0238 USD |
0.0259 USD |
0.0247 USD |
| 2019-05-12 |
0.0245 USD |
9,357,789.4248 TRX |
0.0255 USD |
0.0230 USD |
0.0259 USD |
0.0238 USD |
| 2019-05-11 |
0.0251 USD |
9,149,718.6135 TRX |
0.0238 USD |
0.0233 USD |
0.0268 USD |
0.0252 USD |
| 2019-05-10 |
0.0234 USD |
4,393,982.0234 TRX |
0.0230 USD |
0.0224 USD |
0.0240 USD |
0.0234 USD |
| 2019-05-09 |
0.0236 USD |
2,625,208.3750 TRX |
0.0243 USD |
0.0227 USD |
0.0243 USD |
0.0233 USD |
| 2019-05-08 |
0.0242 USD |
4,943,242.9754 TRX |
0.0232 USD |
0.0230 USD |
0.0250 USD |
0.0241 USD |
| 2019-05-07 |
0.0240 USD |
4,623,667.1446 TRX |
0.0238 USD |
0.0233 USD |
0.0242 USD |
0.0234 USD |
| 2019-05-06 |
0.0226 USD |
5,623,020.2065 TRX |
0.0230 USD |
0.0220 USD |
0.0240 USD |
0.0236 USD |
| 2019-05-05 |
0.0230 USD |
5,444,720.0452 TRX |
0.0230 USD |
0.0226 USD |
0.0239 USD |
0.0230 USD |
| 2019-05-04 |
0.0231 USD |
6,203,852.7895 TRX |
0.0235 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-05-03 |
0.0231 USD |
2,683,309.6104 TRX |
0.0220 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-05-02 |
0.0224 USD |
91,642.0932 TRX |
0.0230 USD |
0.0220 USD |
0.0240 USD |
0.0220 USD |
| 2019-05-01 |
0.0229 USD |
2,243,760.1304 TRX |
0.0240 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-04-30 |
0.0213 USD |
2,027,195.9766 TRX |
0.0210 USD |
0.0210 USD |
0.0240 USD |
0.0240 USD |
| 2019-04-29 |
0.0220 USD |
232,763.9691 TRX |
0.0220 USD |
0.0210 USD |
0.0230 USD |
0.0220 USD |
| 2019-04-28 |
0.0232 USD |
49,679.8782 TRX |
0.0230 USD |
0.0220 USD |
0.0240 USD |
0.0220 USD |
| 2019-04-27 |
0.0230 USD |
911,475.7617 TRX |
0.0240 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-04-26 |
0.0229 USD |
3,824,262.3294 TRX |
0.0220 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-04-25 |
0.0228 USD |
3,677,041.1279 TRX |
0.0230 USD |
0.0220 USD |
0.0260 USD |
0.0220 USD |
| 2019-04-24 |
0.0231 USD |
4,405,076.7835 TRX |
0.0240 USD |
0.0230 USD |
0.0250 USD |
0.0240 USD |
| 2019-04-23 |
0.0250 USD |
413,258.9416 TRX |
0.0250 USD |
0.0240 USD |
0.0260 USD |
0.0250 USD |
| 2019-04-22 |
0.0251 USD |
426,019.4171 TRX |
0.0250 USD |
0.0250 USD |
0.0260 USD |
0.0250 USD |
| 2019-04-21 |
0.0248 USD |
1,869,118.8211 TRX |
0.0260 USD |
0.0240 USD |
0.0260 USD |
0.0250 USD |
| 2019-04-20 |
0.0260 USD |
538,892.1940 TRX |
0.0260 USD |
0.0260 USD |
0.0270 USD |
0.0260 USD |
| 2019-04-19 |
0.0262 USD |
330,936.4139 TRX |
0.0270 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-18 |
0.0270 USD |
618,039.7911 TRX |
0.0270 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-17 |
0.0270 USD |
1,035,236.7179 TRX |
0.0270 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-16 |
0.0260 USD |
1,963,637.5915 TRX |
0.0270 USD |
0.0250 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-15 |
0.0268 USD |
1,857,817.3776 TRX |
0.0280 USD |
0.0250 USD |
0.0280 USD |
0.0270 USD |
| 2019-04-14 |
0.0264 USD |
574,051.0591 TRX |
0.0260 USD |
0.0250 USD |
0.0280 USD |
0.0270 USD |
| 2019-04-13 |
0.0265 USD |
634,183.8280 TRX |
0.0270 USD |
0.0250 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-12 |
0.0267 USD |
635,206.5437 TRX |
0.0260 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-11 |
0.0274 USD |
4,302,471.0015 TRX |
0.0300 USD |
0.0250 USD |
0.0310 USD |
0.0270 USD |
| 2019-04-10 |
0.0302 USD |
2,692,056.4863 TRX |
0.0300 USD |
0.0280 USD |
0.0310 USD |
0.0310 USD |
| 2019-04-09 |
0.0303 USD |
1,943,991.2395 TRX |
0.0310 USD |
0.0290 USD |
0.0320 USD |
0.0300 USD |
| 2019-04-08 |
0.0301 USD |
7,355,762.1247 TRX |
0.0280 USD |
0.0270 USD |
0.0320 USD |
0.0300 USD |
| 2019-04-07 |
0.0284 USD |
4,054,291.8622 TRX |
0.0270 USD |
0.0270 USD |
0.0300 USD |
0.0290 USD |
| 2019-04-06 |
0.0265 USD |
2,001,320.1774 TRX |
0.0280 USD |
0.0260 USD |
0.0280 USD |
0.0270 USD |
| 2019-04-05 |
0.0271 USD |
2,210,430.2654 TRX |
0.0260 USD |
0.0260 USD |
0.0280 USD |
0.0280 USD |
| 2019-04-04 |
0.0257 USD |
1,462,544.0365 TRX |
0.0270 USD |
0.0240 USD |
0.0270 USD |
0.0250 USD |
| 2019-04-03 |
0.0279 USD |
7,914,036.9703 TRX |
0.0280 USD |
0.0240 USD |
0.0300 USD |
0.0260 USD |
| 2019-04-02 |
0.0263 USD |
11,253,792.9717 TRX |
0.0250 USD |
0.0250 USD |
0.0280 USD |
0.0270 USD |
| 2019-04-01 |
0.0240 USD |
1,604,953.0259 TRX |
0.0240 USD |
0.0230 USD |
0.0250 USD |
0.0250 USD |
| 2019-03-31 |
0.0234 USD |
134,458.1190 TRX |
0.0230 USD |
0.0230 USD |
0.0240 USD |
0.0240 USD |
| 2019-03-30 |
0.0234 USD |
348,488.3252 TRX |
0.0240 USD |
0.0230 USD |
0.0240 USD |
0.0230 USD |
| 2019-03-29 |
0.0233 USD |
1,123,225.0603 TRX |
0.0240 USD |
0.0220 USD |
0.0240 USD |
0.0240 USD |
| 2019-03-28 |
0.0236 USD |
831,418.3588 TRX |
0.0230 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-03-27 |
0.0230 USD |
1,676,263.4492 TRX |
0.0220 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-03-26 |
0.0215 USD |
2,411,939.5389 TRX |
0.0220 USD |
0.0210 USD |
0.0230 USD |
0.0220 USD |