Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-22 |
0.0108 USD |
743,792.4372 TRX |
0.0112 USD |
0.0104 USD |
0.0115 USD |
0.0105 USD |
| 2020-03-21 |
0.0112 USD |
2,009,055.9286 TRX |
0.0113 USD |
0.0108 USD |
0.0116 USD |
0.0112 USD |
| 2020-03-20 |
0.0116 USD |
4,205,268.3475 TRX |
0.0118 USD |
0.0104 USD |
0.0128 USD |
0.0112 USD |
| 2020-03-19 |
0.0110 USD |
13,953,320.7903 TRX |
0.0103 USD |
0.0102 USD |
0.0121 USD |
0.0116 USD |
| 2020-03-18 |
0.0100 USD |
1,177,230.9319 TRX |
0.0100 USD |
0.0097 USD |
0.0103 USD |
0.0103 USD |
| 2020-03-17 |
0.0101 USD |
2,664,880.3166 TRX |
0.0096 USD |
0.0096 USD |
0.0107 USD |
0.0102 USD |
| 2020-03-16 |
0.0095 USD |
4,575,924.9180 TRX |
0.0100 USD |
0.0085 USD |
0.0103 USD |
0.0097 USD |
| 2020-03-15 |
0.0102 USD |
2,420,798.0816 TRX |
0.0097 USD |
0.0096 USD |
0.0111 USD |
0.0103 USD |
| 2020-03-14 |
0.0103 USD |
1,371,411.7235 TRX |
0.0103 USD |
0.0096 USD |
0.0108 USD |
0.0097 USD |
| 2020-03-13 |
0.0096 USD |
19,834,132.0896 TRX |
0.0086 USD |
0.0069 USD |
0.0110 USD |
0.0103 USD |
| 2020-03-12 |
0.0103 USD |
21,058,725.6172 TRX |
0.0148 USD |
0.0084 USD |
0.0185 USD |
0.0085 USD |
| 2020-03-11 |
0.0147 USD |
1,251,219.5633 TRX |
0.0152 USD |
0.0141 USD |
0.0152 USD |
0.0150 USD |
| 2020-03-10 |
0.0150 USD |
194,714.0075 TRX |
0.0150 USD |
0.0147 USD |
0.0153 USD |
0.0151 USD |
| 2020-03-09 |
0.0147 USD |
1,551,535.0690 TRX |
0.0148 USD |
0.0141 USD |
0.0152 USD |
0.0150 USD |
| 2020-03-08 |
0.0158 USD |
2,055,051.6218 TRX |
0.0169 USD |
0.0145 USD |
0.0169 USD |
0.0146 USD |
| 2020-03-07 |
0.0171 USD |
1,134,189.5644 TRX |
0.0183 USD |
0.0164 USD |
0.0183 USD |
0.0172 USD |
| 2020-03-06 |
0.0183 USD |
321,304.8449 TRX |
0.0180 USD |
0.0180 USD |
0.0184 USD |
0.0182 USD |
| 2020-03-05 |
0.0181 USD |
1,671,807.0727 TRX |
0.0178 USD |
0.0177 USD |
0.0184 USD |
0.0177 USD |
| 2020-03-04 |
0.0173 USD |
982,943.8245 TRX |
0.0175 USD |
0.0171 USD |
0.0178 USD |
0.0178 USD |
| 2020-03-03 |
0.0173 USD |
216,525.6557 TRX |
0.0175 USD |
0.0171 USD |
0.0176 USD |
0.0173 USD |
| 2020-03-02 |
0.0173 USD |
1,996,536.9067 TRX |
0.0164 USD |
0.0164 USD |
0.0178 USD |
0.0175 USD |
| 2020-03-01 |
0.0165 USD |
1,236,434.7382 TRX |
0.0166 USD |
0.0162 USD |
0.0171 USD |
0.0165 USD |
| 2020-02-29 |
0.0169 USD |
657,607.8963 TRX |
0.0173 USD |
0.0165 USD |
0.0174 USD |
0.0165 USD |
| 2020-02-28 |
0.0168 USD |
1,463,146.3155 TRX |
0.0172 USD |
0.0162 USD |
0.0173 USD |
0.0172 USD |
| 2020-02-27 |
0.0170 USD |
1,380,478.8477 TRX |
0.0160 USD |
0.0160 USD |
0.0176 USD |
0.0169 USD |
| 2020-02-26 |
0.0168 USD |
7,993,221.0337 TRX |
0.0190 USD |
0.0137 USD |
0.0190 USD |
0.0166 USD |
| 2020-02-25 |
0.0191 USD |
2,223,954.3407 TRX |
0.0199 USD |
0.0187 USD |
0.0199 USD |
0.0192 USD |
| 2020-02-24 |
0.0203 USD |
550,935.6229 TRX |
0.0212 USD |
0.0192 USD |
0.0212 USD |
0.0197 USD |
| 2020-02-23 |
0.0208 USD |
284,379.9000 TRX |
0.0201 USD |
0.0201 USD |
0.0214 USD |
0.0214 USD |
| 2020-02-22 |
0.0200 USD |
229,746.5654 TRX |
0.0203 USD |
0.0198 USD |
0.0203 USD |
0.0201 USD |
| 2020-02-21 |
0.0202 USD |
992,168.6799 TRX |
0.0198 USD |
0.0198 USD |
0.0206 USD |
0.0203 USD |
| 2020-02-20 |
0.0198 USD |
1,574,491.2622 TRX |
0.0204 USD |
0.0189 USD |
0.0204 USD |
0.0200 USD |
| 2020-02-19 |
0.0217 USD |
2,860,410.4680 TRX |
0.0224 USD |
0.0195 USD |
0.0230 USD |
0.0202 USD |
| 2020-02-18 |
0.0221 USD |
2,074,389.5175 TRX |
0.0217 USD |
0.0205 USD |
0.0230 USD |
0.0227 USD |
| 2020-02-17 |
0.0213 USD |
1,606,773.6713 TRX |
0.0217 USD |
0.0202 USD |
0.0218 USD |
0.0216 USD |
| 2020-02-16 |
0.0221 USD |
3,375,966.1355 TRX |
0.0235 USD |
0.0203 USD |
0.0249 USD |
0.0225 USD |
| 2020-02-15 |
0.0248 USD |
4,597,221.2504 TRX |
0.0265 USD |
0.0229 USD |
0.0266 USD |
0.0236 USD |
| 2020-02-14 |
0.0258 USD |
5,046,457.5160 TRX |
0.0240 USD |
0.0240 USD |
0.0269 USD |
0.0263 USD |
| 2020-02-13 |
0.0238 USD |
7,619,162.9006 TRX |
0.0243 USD |
0.0226 USD |
0.0257 USD |
0.0239 USD |
| 2020-02-12 |
0.0236 USD |
3,131,332.1385 TRX |
0.0230 USD |
0.0229 USD |
0.0244 USD |
0.0242 USD |
| 2020-02-11 |
0.0235 USD |
4,026,914.3513 TRX |
0.0221 USD |
0.0214 USD |
0.0310 USD |
0.0230 USD |
| 2020-02-10 |
0.0218 USD |
1,126,983.4090 TRX |
0.0221 USD |
0.0210 USD |
0.0222 USD |
0.0222 USD |
| 2020-02-09 |
0.0220 USD |
2,744,459.3319 TRX |
0.0218 USD |
0.0213 USD |
0.0227 USD |
0.0220 USD |
| 2020-02-08 |
0.0215 USD |
2,114,158.4406 TRX |
0.0218 USD |
0.0205 USD |
0.0225 USD |
0.0220 USD |
| 2020-02-07 |
0.0225 USD |
2,918,560.1255 TRX |
0.0226 USD |
0.0214 USD |
0.0238 USD |
0.0221 USD |
| 2020-02-06 |
0.0218 USD |
6,904,498.1587 TRX |
0.0206 USD |
0.0200 USD |
0.0234 USD |
0.0225 USD |
| 2020-02-05 |
0.0201 USD |
2,229,338.7310 TRX |
0.0192 USD |
0.0192 USD |
0.0208 USD |
0.0208 USD |
| 2020-02-04 |
0.0189 USD |
984,601.5391 TRX |
0.0192 USD |
0.0184 USD |
0.0195 USD |
0.0193 USD |
| 2020-02-03 |
0.0191 USD |
702,932.7737 TRX |
0.0190 USD |
0.0188 USD |
0.0196 USD |
0.0192 USD |
| 2020-02-02 |
0.0193 USD |
2,955,991.5923 TRX |
0.0189 USD |
0.0187 USD |
0.0198 USD |
0.0191 USD |