Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-27 |
0.0289 USD |
2,259,899.7252 TRX |
0.0295 USD |
0.0281 USD |
0.0301 USD |
0.0294 USD |
| 2020-11-26 |
0.0292 USD |
12,350,120.6288 TRX |
0.0330 USD |
0.0273 USD |
0.0338 USD |
0.0293 USD |
| 2020-11-25 |
0.0351 USD |
9,472,451.1912 TRX |
0.0355 USD |
0.0317 USD |
0.0376 USD |
0.0331 USD |
| 2020-11-24 |
0.0350 USD |
45,001,054.2164 TRX |
0.0318 USD |
0.0315 USD |
0.0440 USD |
0.0350 USD |
| 2020-11-23 |
0.0308 USD |
18,400,699.4769 TRX |
0.0290 USD |
0.0283 USD |
0.0319 USD |
0.0317 USD |
| 2020-11-22 |
0.0289 USD |
12,418,603.1926 TRX |
0.0306 USD |
0.0272 USD |
0.0307 USD |
0.0287 USD |
| 2020-11-21 |
0.0285 USD |
16,371,933.0459 TRX |
0.0263 USD |
0.0262 USD |
0.0307 USD |
0.0306 USD |
| 2020-11-20 |
0.0262 USD |
4,821,466.9022 TRX |
0.0258 USD |
0.0256 USD |
0.0266 USD |
0.0262 USD |
| 2020-11-19 |
0.0259 USD |
4,984,106.7187 TRX |
0.0268 USD |
0.0252 USD |
0.0268 USD |
0.0258 USD |
| 2020-11-18 |
0.0262 USD |
6,079,916.4331 TRX |
0.0267 USD |
0.0250 USD |
0.0271 USD |
0.0269 USD |
| 2020-11-17 |
0.0262 USD |
3,508,070.6243 TRX |
0.0257 USD |
0.0256 USD |
0.0267 USD |
0.0264 USD |
| 2020-11-16 |
0.0256 USD |
939,454.8690 TRX |
0.0252 USD |
0.0252 USD |
0.0258 USD |
0.0255 USD |
| 2020-11-15 |
0.0255 USD |
1,106,115.4025 TRX |
0.0252 USD |
0.0250 USD |
0.0258 USD |
0.0253 USD |
| 2020-11-14 |
0.0252 USD |
1,165,142.2494 TRX |
0.0253 USD |
0.0249 USD |
0.0254 USD |
0.0252 USD |
| 2020-11-13 |
0.0252 USD |
1,583,363.5145 TRX |
0.0250 USD |
0.0248 USD |
0.0255 USD |
0.0253 USD |
| 2020-11-12 |
0.0250 USD |
1,479,447.6525 TRX |
0.0250 USD |
0.0248 USD |
0.0252 USD |
0.0249 USD |
| 2020-11-11 |
0.0252 USD |
2,064,658.8724 TRX |
0.0251 USD |
0.0250 USD |
0.0255 USD |
0.0250 USD |
| 2020-11-10 |
0.0250 USD |
911,380.3342 TRX |
0.0248 USD |
0.0247 USD |
0.0257 USD |
0.0249 USD |
| 2020-11-09 |
0.0249 USD |
2,918,801.9592 TRX |
0.0255 USD |
0.0247 USD |
0.0256 USD |
0.0249 USD |
| 2020-11-08 |
0.0254 USD |
677,225.9963 TRX |
0.0251 USD |
0.0250 USD |
0.0260 USD |
0.0253 USD |
| 2020-11-07 |
0.0257 USD |
2,700,584.7540 TRX |
0.0262 USD |
0.0244 USD |
0.0267 USD |
0.0250 USD |
| 2020-11-06 |
0.0257 USD |
4,487,406.5563 TRX |
0.0250 USD |
0.0250 USD |
0.0262 USD |
0.0262 USD |
| 2020-11-05 |
0.0249 USD |
4,393,236.4543 TRX |
0.0243 USD |
0.0241 USD |
0.0254 USD |
0.0250 USD |
| 2020-11-04 |
0.0241 USD |
1,248,742.2889 TRX |
0.0243 USD |
0.0237 USD |
0.0244 USD |
0.0243 USD |
| 2020-11-03 |
0.0238 USD |
4,227,990.1594 TRX |
0.0244 USD |
0.0231 USD |
0.0245 USD |
0.0244 USD |
| 2020-11-02 |
0.0250 USD |
900,766.4950 TRX |
0.0259 USD |
0.0244 USD |
0.0259 USD |
0.0244 USD |
| 2020-11-01 |
0.0257 USD |
169,657.4994 TRX |
0.0259 USD |
0.0255 USD |
0.0259 USD |
0.0257 USD |
| 2020-10-31 |
0.0260 USD |
413,315.9770 TRX |
0.0256 USD |
0.0255 USD |
0.0265 USD |
0.0257 USD |
| 2020-10-30 |
0.0264 USD |
2,765,776.2723 TRX |
0.0265 USD |
0.0253 USD |
0.0266 USD |
0.0257 USD |
| 2020-10-29 |
0.0269 USD |
751,883.0657 TRX |
0.0270 USD |
0.0264 USD |
0.0273 USD |
0.0266 USD |
| 2020-10-28 |
0.0269 USD |
2,774,779.6043 TRX |
0.0271 USD |
0.0266 USD |
0.0273 USD |
0.0269 USD |
| 2020-10-27 |
0.0270 USD |
2,369,658.2242 TRX |
0.0268 USD |
0.0267 USD |
0.0272 USD |
0.0269 USD |
| 2020-10-26 |
0.0268 USD |
7,669,890.2098 TRX |
0.0271 USD |
0.0260 USD |
0.0276 USD |
0.0268 USD |
| 2020-10-25 |
0.0270 USD |
618,703.7543 TRX |
0.0271 USD |
0.0267 USD |
0.0272 USD |
0.0270 USD |
| 2020-10-24 |
0.0270 USD |
997,072.5991 TRX |
0.0267 USD |
0.0266 USD |
0.0273 USD |
0.0271 USD |
| 2020-10-23 |
0.0269 USD |
1,729,072.6742 TRX |
0.0270 USD |
0.0263 USD |
0.0272 USD |
0.0268 USD |
| 2020-10-22 |
0.0271 USD |
3,510,706.1905 TRX |
0.0268 USD |
0.0267 USD |
0.0275 USD |
0.0271 USD |
| 2020-10-21 |
0.0269 USD |
7,129,709.3802 TRX |
0.0261 USD |
0.0258 USD |
0.0275 USD |
0.0267 USD |
| 2020-10-20 |
0.0267 USD |
8,198,241.6835 TRX |
0.0259 USD |
0.0253 USD |
0.0290 USD |
0.0260 USD |
| 2020-10-19 |
0.0260 USD |
3,392,858.7512 TRX |
0.0260 USD |
0.0257 USD |
0.0263 USD |
0.0259 USD |
| 2020-10-18 |
0.0258 USD |
907,678.1039 TRX |
0.0257 USD |
0.0257 USD |
0.0260 USD |
0.0260 USD |
| 2020-10-17 |
0.0257 USD |
717,570.0345 TRX |
0.0256 USD |
0.0256 USD |
0.0260 USD |
0.0258 USD |
| 2020-10-16 |
0.0258 USD |
1,004,946.0956 TRX |
0.0265 USD |
0.0256 USD |
0.0267 USD |
0.0258 USD |
| 2020-10-15 |
0.0266 USD |
1,177,894.4333 TRX |
0.0268 USD |
0.0264 USD |
0.0268 USD |
0.0265 USD |
| 2020-10-14 |
0.0269 USD |
1,160,845.8753 TRX |
0.0268 USD |
0.0264 USD |
0.0271 USD |
0.0268 USD |
| 2020-10-13 |
0.0269 USD |
1,190,018.4758 TRX |
0.0271 USD |
0.0266 USD |
0.0273 USD |
0.0268 USD |
| 2020-10-12 |
0.0268 USD |
1,363,108.8570 TRX |
0.0266 USD |
0.0259 USD |
0.0277 USD |
0.0272 USD |
| 2020-10-11 |
0.0264 USD |
4,223,413.6604 TRX |
0.0266 USD |
0.0262 USD |
0.0268 USD |
0.0266 USD |
| 2020-10-10 |
0.0269 USD |
1,696,149.6251 TRX |
0.0263 USD |
0.0263 USD |
0.0274 USD |
0.0266 USD |
| 2020-10-09 |
0.0262 USD |
1,280,877.5602 TRX |
0.0258 USD |
0.0257 USD |
0.0265 USD |
0.0264 USD |