Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-01 |
0.0189 USD |
3,103,256.2416 TRX |
0.0187 USD |
0.0185 USD |
0.0195 USD |
0.0191 USD |
| 2020-01-31 |
0.0188 USD |
2,561,022.3342 TRX |
0.0196 USD |
0.0181 USD |
0.0196 USD |
0.0188 USD |
| 2020-01-30 |
0.0187 USD |
1,633,832.2867 TRX |
0.0185 USD |
0.0178 USD |
0.0197 USD |
0.0195 USD |
| 2020-01-29 |
0.0188 USD |
2,796,473.0761 TRX |
0.0187 USD |
0.0186 USD |
0.0196 USD |
0.0188 USD |
| 2020-01-28 |
0.0181 USD |
1,212,461.3367 TRX |
0.0172 USD |
0.0172 USD |
0.0188 USD |
0.0186 USD |
| 2020-01-27 |
0.0171 USD |
612,873.2487 TRX |
0.0169 USD |
0.0167 USD |
0.0172 USD |
0.0171 USD |
| 2020-01-26 |
0.0166 USD |
451,140.7727 TRX |
0.0160 USD |
0.0160 USD |
0.0168 USD |
0.0167 USD |
| 2020-01-25 |
0.0160 USD |
740,601.1401 TRX |
0.0163 USD |
0.0159 USD |
0.0163 USD |
0.0161 USD |
| 2020-01-24 |
0.0163 USD |
1,758,327.1572 TRX |
0.0163 USD |
0.0157 USD |
0.0165 USD |
0.0164 USD |
| 2020-01-23 |
0.0163 USD |
635,552.3087 TRX |
0.0169 USD |
0.0158 USD |
0.0170 USD |
0.0162 USD |
| 2020-01-22 |
0.0172 USD |
630,824.1435 TRX |
0.0174 USD |
0.0170 USD |
0.0174 USD |
0.0173 USD |
| 2020-01-21 |
0.0169 USD |
370,982.6114 TRX |
0.0166 USD |
0.0165 USD |
0.0173 USD |
0.0173 USD |
| 2020-01-20 |
0.0164 USD |
1,361,842.2261 TRX |
0.0166 USD |
0.0163 USD |
0.0167 USD |
0.0165 USD |
| 2020-01-19 |
0.0172 USD |
2,967,141.1270 TRX |
0.0179 USD |
0.0159 USD |
0.0182 USD |
0.0166 USD |
| 2020-01-18 |
0.0176 USD |
837,522.9177 TRX |
0.0178 USD |
0.0172 USD |
0.0181 USD |
0.0177 USD |
| 2020-01-17 |
0.0176 USD |
900,008.3513 TRX |
0.0174 USD |
0.0169 USD |
0.0183 USD |
0.0176 USD |
| 2020-01-16 |
0.0164 USD |
1,934,654.5820 TRX |
0.0173 USD |
0.0162 USD |
0.0174 USD |
0.0170 USD |
| 2020-01-15 |
0.0172 USD |
3,369,186.3955 TRX |
0.0167 USD |
0.0162 USD |
0.0180 USD |
0.0172 USD |
| 2020-01-14 |
0.0164 USD |
4,528,974.0538 TRX |
0.0148 USD |
0.0148 USD |
0.0172 USD |
0.0167 USD |
| 2020-01-13 |
0.0147 USD |
879,814.3822 TRX |
0.0150 USD |
0.0145 USD |
0.0150 USD |
0.0147 USD |
| 2020-01-12 |
0.0148 USD |
399,837.9998 TRX |
0.0148 USD |
0.0146 USD |
0.0149 USD |
0.0148 USD |
| 2020-01-11 |
0.0147 USD |
2,100,158.2583 TRX |
0.0146 USD |
0.0145 USD |
0.0150 USD |
0.0147 USD |
| 2020-01-10 |
0.0142 USD |
1,021,501.6964 TRX |
0.0139 USD |
0.0137 USD |
0.0148 USD |
0.0147 USD |
| 2020-01-09 |
0.0139 USD |
1,427,257.6937 TRX |
0.0139 USD |
0.0138 USD |
0.0141 USD |
0.0140 USD |
| 2020-01-08 |
0.0143 USD |
2,763,828.1034 TRX |
0.0144 USD |
0.0138 USD |
0.0146 USD |
0.0141 USD |
| 2020-01-07 |
0.0144 USD |
2,718,330.7848 TRX |
0.0147 USD |
0.0142 USD |
0.0147 USD |
0.0144 USD |
| 2020-01-06 |
0.0143 USD |
901,598.0503 TRX |
0.0135 USD |
0.0135 USD |
0.0146 USD |
0.0146 USD |
| 2020-01-05 |
0.0136 USD |
648,527.8378 TRX |
0.0135 USD |
0.0134 USD |
0.0138 USD |
0.0137 USD |
| 2020-01-04 |
0.0133 USD |
591,772.0305 TRX |
0.0134 USD |
0.0132 USD |
0.0135 USD |
0.0134 USD |
| 2020-01-03 |
0.0133 USD |
1,784,404.1618 TRX |
0.0128 USD |
0.0128 USD |
0.0135 USD |
0.0133 USD |
| 2020-01-02 |
0.0129 USD |
505,277.5190 TRX |
0.0131 USD |
0.0127 USD |
0.0132 USD |
0.0128 USD |
| 2020-01-01 |
0.0132 USD |
348,992.4379 TRX |
0.0132 USD |
0.0132 USD |
0.0133 USD |
0.0133 USD |
| 2019-12-31 |
0.0132 USD |
1,064,438.3556 TRX |
0.0132 USD |
0.0131 USD |
0.0134 USD |
0.0133 USD |
| 2019-12-30 |
0.0134 USD |
1,782,319.0138 TRX |
0.0136 USD |
0.0132 USD |
0.0137 USD |
0.0133 USD |
| 2019-12-29 |
0.0136 USD |
2,589,158.1331 TRX |
0.0135 USD |
0.0134 USD |
0.0138 USD |
0.0138 USD |
| 2019-12-28 |
0.0135 USD |
993,091.8741 TRX |
0.0134 USD |
0.0133 USD |
0.0137 USD |
0.0135 USD |
| 2019-12-27 |
0.0132 USD |
593,791.2095 TRX |
0.0133 USD |
0.0131 USD |
0.0134 USD |
0.0133 USD |
| 2019-12-26 |
0.0135 USD |
1,697,422.8631 TRX |
0.0132 USD |
0.0131 USD |
0.0138 USD |
0.0134 USD |
| 2019-12-25 |
0.0132 USD |
977,612.3241 TRX |
0.0134 USD |
0.0130 USD |
0.0135 USD |
0.0132 USD |
| 2019-12-24 |
0.0136 USD |
4,456,066.8422 TRX |
0.0138 USD |
0.0132 USD |
0.0139 USD |
0.0135 USD |
| 2019-12-23 |
0.0144 USD |
1,485,835.3264 TRX |
0.0149 USD |
0.0137 USD |
0.0152 USD |
0.0138 USD |
| 2019-12-22 |
0.0146 USD |
1,847,295.4548 TRX |
0.0136 USD |
0.0136 USD |
0.0150 USD |
0.0149 USD |
| 2019-12-21 |
0.0133 USD |
159,812.1023 TRX |
0.0133 USD |
0.0133 USD |
0.0135 USD |
0.0135 USD |
| 2019-12-20 |
0.0132 USD |
329,780.3029 TRX |
0.0129 USD |
0.0129 USD |
0.0135 USD |
0.0135 USD |
| 2019-12-19 |
0.0130 USD |
662,274.7160 TRX |
0.0132 USD |
0.0127 USD |
0.0132 USD |
0.0130 USD |
| 2019-12-18 |
0.0126 USD |
763,135.1100 TRX |
0.0125 USD |
0.0121 USD |
0.0137 USD |
0.0134 USD |
| 2019-12-17 |
0.0128 USD |
464,100.3052 TRX |
0.0134 USD |
0.0123 USD |
0.0134 USD |
0.0124 USD |
| 2019-12-16 |
0.0134 USD |
837,339.1709 TRX |
0.0139 USD |
0.0131 USD |
0.0139 USD |
0.0134 USD |
| 2019-12-15 |
0.0140 USD |
396,902.5906 TRX |
0.0138 USD |
0.0138 USD |
0.0142 USD |
0.0140 USD |
| 2019-12-14 |
0.0142 USD |
379,551.5829 TRX |
0.0143 USD |
0.0139 USD |
0.0147 USD |
0.0139 USD |