Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-13 |
0.0138 USD |
9,796,509.1177 TRX |
0.0138 USD |
0.0136 USD |
0.0142 USD |
0.0141 USD |
| 2019-12-12 |
0.0138 USD |
3,269,179.4368 TRX |
0.0142 USD |
0.0133 USD |
0.0142 USD |
0.0138 USD |
| 2019-12-11 |
0.0141 USD |
169,807.2734 TRX |
0.0141 USD |
0.0141 USD |
0.0144 USD |
0.0141 USD |
| 2019-12-10 |
0.0141 USD |
877,267.9778 TRX |
0.0143 USD |
0.0140 USD |
0.0143 USD |
0.0141 USD |
| 2019-12-09 |
0.0144 USD |
503,881.9704 TRX |
0.0146 USD |
0.0143 USD |
0.0147 USD |
0.0144 USD |
| 2019-12-08 |
0.0146 USD |
505,493.3588 TRX |
0.0145 USD |
0.0144 USD |
0.0147 USD |
0.0146 USD |
| 2019-12-07 |
0.0147 USD |
615,341.6519 TRX |
0.0148 USD |
0.0145 USD |
0.0150 USD |
0.0146 USD |
| 2019-12-06 |
0.0146 USD |
820,793.9225 TRX |
0.0146 USD |
0.0144 USD |
0.0148 USD |
0.0147 USD |
| 2019-12-05 |
0.0145 USD |
865,059.8897 TRX |
0.0142 USD |
0.0142 USD |
0.0147 USD |
0.0146 USD |
| 2019-12-04 |
0.0146 USD |
1,602,179.6477 TRX |
0.0152 USD |
0.0141 USD |
0.0153 USD |
0.0143 USD |
| 2019-12-03 |
0.0154 USD |
1,102,360.8381 TRX |
0.0153 USD |
0.0152 USD |
0.0155 USD |
0.0153 USD |
| 2019-12-02 |
0.0156 USD |
667,793.7102 TRX |
0.0160 USD |
0.0151 USD |
0.0161 USD |
0.0152 USD |
| 2019-12-01 |
0.0158 USD |
2,176,422.7332 TRX |
0.0154 USD |
0.0151 USD |
0.0161 USD |
0.0160 USD |
| 2019-11-30 |
0.0156 USD |
872,510.9111 TRX |
0.0161 USD |
0.0153 USD |
0.0162 USD |
0.0155 USD |
| 2019-11-29 |
0.0161 USD |
407,591.7260 TRX |
0.0160 USD |
0.0158 USD |
0.0163 USD |
0.0161 USD |
| 2019-11-28 |
0.0161 USD |
881,687.8444 TRX |
0.0161 USD |
0.0157 USD |
0.0163 USD |
0.0158 USD |
| 2019-11-27 |
0.0153 USD |
1,732,221.3998 TRX |
0.0153 USD |
0.0145 USD |
0.0164 USD |
0.0162 USD |
| 2019-11-26 |
0.0149 USD |
1,378,398.0282 TRX |
0.0142 USD |
0.0142 USD |
0.0155 USD |
0.0154 USD |
| 2019-11-25 |
0.0139 USD |
2,680,083.0994 TRX |
0.0136 USD |
0.0130 USD |
0.0148 USD |
0.0143 USD |
| 2019-11-24 |
0.0144 USD |
771,797.9992 TRX |
0.0151 USD |
0.0138 USD |
0.0152 USD |
0.0139 USD |
| 2019-11-23 |
0.0145 USD |
2,983,450.1044 TRX |
0.0144 USD |
0.0140 USD |
0.0150 USD |
0.0150 USD |
| 2019-11-22 |
0.0145 USD |
6,288,493.2043 TRX |
0.0154 USD |
0.0134 USD |
0.0156 USD |
0.0144 USD |
| 2019-11-21 |
0.0151 USD |
3,962,896.6181 TRX |
0.0165 USD |
0.0143 USD |
0.0166 USD |
0.0153 USD |
| 2019-11-20 |
0.0169 USD |
1,980,910.4620 TRX |
0.0169 USD |
0.0164 USD |
0.0171 USD |
0.0165 USD |
| 2019-11-19 |
0.0167 USD |
4,107,402.2421 TRX |
0.0172 USD |
0.0162 USD |
0.0172 USD |
0.0169 USD |
| 2019-11-18 |
0.0177 USD |
1,916,282.9214 TRX |
0.0187 USD |
0.0167 USD |
0.0187 USD |
0.0172 USD |
| 2019-11-17 |
0.0186 USD |
1,029,203.1756 TRX |
0.0187 USD |
0.0183 USD |
0.0189 USD |
0.0188 USD |
| 2019-11-16 |
0.0186 USD |
578,286.6255 TRX |
0.0186 USD |
0.0185 USD |
0.0187 USD |
0.0187 USD |
| 2019-11-15 |
0.0186 USD |
3,164,385.9822 TRX |
0.0194 USD |
0.0183 USD |
0.0196 USD |
0.0186 USD |
| 2019-11-14 |
0.0194 USD |
1,080,051.4147 TRX |
0.0201 USD |
0.0190 USD |
0.0202 USD |
0.0193 USD |
| 2019-11-13 |
0.0199 USD |
2,332,062.8123 TRX |
0.0196 USD |
0.0193 USD |
0.0205 USD |
0.0199 USD |
| 2019-11-12 |
0.0194 USD |
1,080,350.7505 TRX |
0.0191 USD |
0.0191 USD |
0.0197 USD |
0.0196 USD |
| 2019-11-11 |
0.0189 USD |
1,106,544.1919 TRX |
0.0193 USD |
0.0187 USD |
0.0193 USD |
0.0190 USD |
| 2019-11-10 |
0.0194 USD |
650,299.9334 TRX |
0.0190 USD |
0.0190 USD |
0.0199 USD |
0.0194 USD |
| 2019-11-09 |
0.0189 USD |
487,968.6284 TRX |
0.0187 USD |
0.0187 USD |
0.0191 USD |
0.0189 USD |
| 2019-11-08 |
0.0188 USD |
1,982,200.7027 TRX |
0.0195 USD |
0.0184 USD |
0.0197 USD |
0.0187 USD |
| 2019-11-07 |
0.0196 USD |
524,048.6149 TRX |
0.0201 USD |
0.0189 USD |
0.0201 USD |
0.0195 USD |
| 2019-11-06 |
0.0199 USD |
928,382.3897 TRX |
0.0198 USD |
0.0196 USD |
0.0206 USD |
0.0202 USD |
| 2019-11-05 |
0.0198 USD |
1,105,926.1386 TRX |
0.0199 USD |
0.0193 USD |
0.0205 USD |
0.0198 USD |
| 2019-11-04 |
0.0195 USD |
2,169,442.6979 TRX |
0.0196 USD |
0.0186 USD |
0.0202 USD |
0.0199 USD |
| 2019-11-03 |
0.0198 USD |
537,869.9321 TRX |
0.0200 USD |
0.0194 USD |
0.0201 USD |
0.0197 USD |
| 2019-11-02 |
0.0200 USD |
574,693.2902 TRX |
0.0198 USD |
0.0197 USD |
0.0202 USD |
0.0200 USD |
| 2019-11-01 |
0.0196 USD |
1,752,731.0029 TRX |
0.0201 USD |
0.0193 USD |
0.0201 USD |
0.0197 USD |
| 2019-10-31 |
0.0199 USD |
2,368,862.0523 TRX |
0.0202 USD |
0.0192 USD |
0.0205 USD |
0.0199 USD |
| 2019-10-30 |
0.0210 USD |
5,718,545.6816 TRX |
0.0219 USD |
0.0198 USD |
0.0229 USD |
0.0200 USD |
| 2019-10-29 |
0.0215 USD |
9,764,013.8250 TRX |
0.0200 USD |
0.0200 USD |
0.0225 USD |
0.0221 USD |
| 2019-10-28 |
0.0210 USD |
16,668,118.8586 TRX |
0.0192 USD |
0.0192 USD |
0.0220 USD |
0.0201 USD |
| 2019-10-27 |
0.0182 USD |
6,264,309.4317 TRX |
0.0168 USD |
0.0162 USD |
0.0199 USD |
0.0191 USD |
| 2019-10-26 |
0.0171 USD |
6,920,696.6076 TRX |
0.0178 USD |
0.0160 USD |
0.0184 USD |
0.0166 USD |
| 2019-10-25 |
0.0167 USD |
4,287,256.7304 TRX |
0.0153 USD |
0.0151 USD |
0.0178 USD |
0.0177 USD |