Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-08 |
0.0255 USD |
3,398,294.7274 TRX |
0.0256 USD |
0.0250 USD |
0.0260 USD |
0.0257 USD |
| 2020-10-07 |
0.0253 USD |
834,184.0546 TRX |
0.0256 USD |
0.0251 USD |
0.0256 USD |
0.0255 USD |
| 2020-10-06 |
0.0260 USD |
1,702,126.1396 TRX |
0.0264 USD |
0.0254 USD |
0.0266 USD |
0.0256 USD |
| 2020-10-05 |
0.0264 USD |
654,631.4789 TRX |
0.0267 USD |
0.0261 USD |
0.0269 USD |
0.0264 USD |
| 2020-10-04 |
0.0267 USD |
1,074,025.3734 TRX |
0.0273 USD |
0.0260 USD |
0.0274 USD |
0.0264 USD |
| 2020-10-03 |
0.0272 USD |
3,305,427.0351 TRX |
0.0259 USD |
0.0259 USD |
0.0285 USD |
0.0271 USD |
| 2020-10-02 |
0.0254 USD |
2,709,052.6359 TRX |
0.0258 USD |
0.0240 USD |
0.0261 USD |
0.0261 USD |
| 2020-10-01 |
0.0256 USD |
3,787,158.8254 TRX |
0.0262 USD |
0.0251 USD |
0.0267 USD |
0.0258 USD |
| 2020-09-30 |
0.0261 USD |
2,283,658.1356 TRX |
0.0262 USD |
0.0258 USD |
0.0265 USD |
0.0261 USD |
| 2020-09-29 |
0.0261 USD |
1,216,952.8898 TRX |
0.0263 USD |
0.0255 USD |
0.0264 USD |
0.0264 USD |
| 2020-09-28 |
0.0267 USD |
2,493,660.0851 TRX |
0.0267 USD |
0.0262 USD |
0.0271 USD |
0.0262 USD |
| 2020-09-27 |
0.0266 USD |
5,773,957.9116 TRX |
0.0271 USD |
0.0260 USD |
0.0276 USD |
0.0266 USD |
| 2020-09-26 |
0.0280 USD |
7,833,175.1262 TRX |
0.0275 USD |
0.0270 USD |
0.0289 USD |
0.0270 USD |
| 2020-09-25 |
0.0269 USD |
2,297,270.7210 TRX |
0.0262 USD |
0.0256 USD |
0.0274 USD |
0.0272 USD |
| 2020-09-24 |
0.0252 USD |
1,306,537.7515 TRX |
0.0248 USD |
0.0245 USD |
0.0264 USD |
0.0264 USD |
| 2020-09-23 |
0.0256 USD |
1,820,881.7852 TRX |
0.0253 USD |
0.0248 USD |
0.0261 USD |
0.0248 USD |
| 2020-09-22 |
0.0251 USD |
3,616,459.4897 TRX |
0.0248 USD |
0.0246 USD |
0.0255 USD |
0.0250 USD |
| 2020-09-21 |
0.0258 USD |
2,092,630.8853 TRX |
0.0272 USD |
0.0247 USD |
0.0276 USD |
0.0251 USD |
| 2020-09-20 |
0.0269 USD |
1,188,597.8221 TRX |
0.0275 USD |
0.0265 USD |
0.0277 USD |
0.0269 USD |
| 2020-09-19 |
0.0282 USD |
1,558,787.1179 TRX |
0.0292 USD |
0.0276 USD |
0.0293 USD |
0.0277 USD |
| 2020-09-18 |
0.0288 USD |
3,408,850.3886 TRX |
0.0282 USD |
0.0279 USD |
0.0300 USD |
0.0288 USD |
| 2020-09-17 |
0.0274 USD |
3,432,777.1749 TRX |
0.0265 USD |
0.0264 USD |
0.0284 USD |
0.0281 USD |
| 2020-09-16 |
0.0271 USD |
7,659,863.2563 TRX |
0.0276 USD |
0.0262 USD |
0.0297 USD |
0.0265 USD |
| 2020-09-15 |
0.0294 USD |
6,031,286.6162 TRX |
0.0303 USD |
0.0277 USD |
0.0304 USD |
0.0279 USD |
| 2020-09-14 |
0.0308 USD |
1,740,448.4151 TRX |
0.0304 USD |
0.0301 USD |
0.0315 USD |
0.0303 USD |
| 2020-09-13 |
0.0311 USD |
3,654,656.6856 TRX |
0.0327 USD |
0.0296 USD |
0.0327 USD |
0.0305 USD |
| 2020-09-12 |
0.0327 USD |
3,636,631.4300 TRX |
0.0334 USD |
0.0322 USD |
0.0334 USD |
0.0328 USD |
| 2020-09-11 |
0.0332 USD |
2,912,012.0347 TRX |
0.0335 USD |
0.0316 USD |
0.0344 USD |
0.0334 USD |
| 2020-09-10 |
0.0333 USD |
8,006,917.8759 TRX |
0.0340 USD |
0.0302 USD |
0.0352 USD |
0.0331 USD |
| 2020-09-09 |
0.0364 USD |
5,857,929.1267 TRX |
0.0352 USD |
0.0336 USD |
0.0500 USD |
0.0340 USD |
| 2020-09-08 |
0.0338 USD |
7,110,884.9181 TRX |
0.0324 USD |
0.0318 USD |
0.0354 USD |
0.0349 USD |
| 2020-09-07 |
0.0313 USD |
3,079,453.2430 TRX |
0.0318 USD |
0.0285 USD |
0.0325 USD |
0.0322 USD |
| 2020-09-06 |
0.0304 USD |
6,046,290.3739 TRX |
0.0296 USD |
0.0282 USD |
0.0325 USD |
0.0316 USD |
| 2020-09-05 |
0.0311 USD |
9,510,206.6187 TRX |
0.0354 USD |
0.0275 USD |
0.0366 USD |
0.0297 USD |
| 2020-09-04 |
0.0387 USD |
19,364,682.8606 TRX |
0.0401 USD |
0.0314 USD |
0.0445 USD |
0.0358 USD |
| 2020-09-03 |
0.0421 USD |
35,516,281.6476 TRX |
0.0346 USD |
0.0346 USD |
0.0493 USD |
0.0406 USD |
| 2020-09-02 |
0.0351 USD |
19,856,181.7463 TRX |
0.0350 USD |
0.0315 USD |
0.0389 USD |
0.0345 USD |
| 2020-09-01 |
0.0324 USD |
13,006,506.6066 TRX |
0.0293 USD |
0.0280 USD |
0.0360 USD |
0.0347 USD |
| 2020-08-31 |
0.0284 USD |
8,243,458.7095 TRX |
0.0271 USD |
0.0258 USD |
0.0297 USD |
0.0293 USD |
| 2020-08-30 |
0.0269 USD |
2,351,683.8802 TRX |
0.0254 USD |
0.0254 USD |
0.0282 USD |
0.0270 USD |
| 2020-08-29 |
0.0241 USD |
4,606,471.5259 TRX |
0.0239 USD |
0.0234 USD |
0.0253 USD |
0.0251 USD |
| 2020-08-28 |
0.0237 USD |
887,835.4118 TRX |
0.0230 USD |
0.0228 USD |
0.0242 USD |
0.0239 USD |
| 2020-08-27 |
0.0235 USD |
621,624.0245 TRX |
0.0242 USD |
0.0222 USD |
0.0244 USD |
0.0231 USD |
| 2020-08-26 |
0.0234 USD |
1,915,971.7901 TRX |
0.0229 USD |
0.0229 USD |
0.0239 USD |
0.0237 USD |
| 2020-08-25 |
0.0238 USD |
2,416,302.2024 TRX |
0.0252 USD |
0.0223 USD |
0.0252 USD |
0.0233 USD |
| 2020-08-24 |
0.0251 USD |
1,458,956.8076 TRX |
0.0241 USD |
0.0240 USD |
0.0256 USD |
0.0251 USD |
| 2020-08-23 |
0.0243 USD |
609,353.3213 TRX |
0.0248 USD |
0.0238 USD |
0.0249 USD |
0.0244 USD |
| 2020-08-22 |
0.0243 USD |
7,396,729.3730 TRX |
0.0240 USD |
0.0233 USD |
0.0254 USD |
0.0253 USD |
| 2020-08-21 |
0.0260 USD |
9,361,537.1517 TRX |
0.0277 USD |
0.0241 USD |
0.0277 USD |
0.0242 USD |
| 2020-08-20 |
0.0273 USD |
1,245,686.9742 TRX |
0.0268 USD |
0.0264 USD |
0.0278 USD |
0.0275 USD |