Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-04 |
0.0156 USD |
4,384,381.6262 TRX |
0.0159 USD |
0.0155 USD |
0.0159 USD |
0.0157 USD |
| 2019-09-03 |
0.0160 USD |
1,073,690.5495 TRX |
0.0160 USD |
0.0158 USD |
0.0161 USD |
0.0160 USD |
| 2019-09-02 |
0.0159 USD |
939,782.8546 TRX |
0.0156 USD |
0.0153 USD |
0.0161 USD |
0.0160 USD |
| 2019-09-01 |
0.0156 USD |
866,041.7063 TRX |
0.0156 USD |
0.0154 USD |
0.0157 USD |
0.0156 USD |
| 2019-08-31 |
0.0155 USD |
1,028,513.5581 TRX |
0.0155 USD |
0.0151 USD |
0.0158 USD |
0.0155 USD |
| 2019-08-30 |
0.0156 USD |
1,571,120.9731 TRX |
0.0153 USD |
0.0153 USD |
0.0158 USD |
0.0156 USD |
| 2019-08-29 |
0.0154 USD |
2,699,740.6827 TRX |
0.0159 USD |
0.0150 USD |
0.0159 USD |
0.0155 USD |
| 2019-08-28 |
0.0165 USD |
6,630,905.5989 TRX |
0.0176 USD |
0.0152 USD |
0.0177 USD |
0.0160 USD |
| 2019-08-27 |
0.0176 USD |
3,920,266.1298 TRX |
0.0177 USD |
0.0173 USD |
0.0178 USD |
0.0175 USD |
| 2019-08-26 |
0.0178 USD |
1,665,010.0752 TRX |
0.0175 USD |
0.0175 USD |
0.0180 USD |
0.0177 USD |
| 2019-08-25 |
0.0180 USD |
2,934,710.6129 TRX |
0.0177 USD |
0.0174 USD |
0.0182 USD |
0.0176 USD |
| 2019-08-24 |
0.0178 USD |
1,295,505.0191 TRX |
0.0180 USD |
0.0174 USD |
0.0180 USD |
0.0178 USD |
| 2019-08-23 |
0.0180 USD |
3,239,099.2144 TRX |
0.0173 USD |
0.0173 USD |
0.0183 USD |
0.0180 USD |
| 2019-08-22 |
0.0176 USD |
4,143,559.1233 TRX |
0.0170 USD |
0.0166 USD |
0.0180 USD |
0.0174 USD |
| 2019-08-21 |
0.0168 USD |
3,646,564.6826 TRX |
0.0175 USD |
0.0163 USD |
0.0176 USD |
0.0169 USD |
| 2019-08-20 |
0.0176 USD |
1,728,996.0994 TRX |
0.0180 USD |
0.0173 USD |
0.0180 USD |
0.0177 USD |
| 2019-08-19 |
0.0179 USD |
2,937,403.0674 TRX |
0.0177 USD |
0.0176 USD |
0.0182 USD |
0.0180 USD |
| 2019-08-18 |
0.0175 USD |
3,640,191.2189 TRX |
0.0170 USD |
0.0167 USD |
0.0183 USD |
0.0178 USD |
| 2019-08-17 |
0.0170 USD |
2,364,321.3701 TRX |
0.0170 USD |
0.0167 USD |
0.0173 USD |
0.0168 USD |
| 2019-08-16 |
0.0171 USD |
4,824,036.2022 TRX |
0.0175 USD |
0.0165 USD |
0.0178 USD |
0.0170 USD |
| 2019-08-15 |
0.0171 USD |
8,346,003.3673 TRX |
0.0177 USD |
0.0158 USD |
0.0180 USD |
0.0175 USD |
| 2019-08-14 |
0.0189 USD |
4,687,932.3575 TRX |
0.0204 USD |
0.0176 USD |
0.0204 USD |
0.0177 USD |
| 2019-08-13 |
0.0203 USD |
1,159,043.7688 TRX |
0.0209 USD |
0.0200 USD |
0.0209 USD |
0.0204 USD |
| 2019-08-12 |
0.0207 USD |
4,820,651.2474 TRX |
0.0207 USD |
0.0203 USD |
0.0211 USD |
0.0208 USD |
| 2019-08-11 |
0.0205 USD |
3,948,009.5184 TRX |
0.0205 USD |
0.0200 USD |
0.0210 USD |
0.0207 USD |
| 2019-08-10 |
0.0198 USD |
3,349,187.9382 TRX |
0.0200 USD |
0.0191 USD |
0.0206 USD |
0.0205 USD |
| 2019-08-09 |
0.0208 USD |
6,015,129.1967 TRX |
0.0220 USD |
0.0195 USD |
0.0220 USD |
0.0198 USD |
| 2019-08-08 |
0.0219 USD |
3,117,407.9140 TRX |
0.0215 USD |
0.0215 USD |
0.0223 USD |
0.0220 USD |
| 2019-08-07 |
0.0218 USD |
2,665,354.1783 TRX |
0.0217 USD |
0.0214 USD |
0.0220 USD |
0.0218 USD |
| 2019-08-06 |
0.0224 USD |
7,862,659.1056 TRX |
0.0229 USD |
0.0215 USD |
0.0230 USD |
0.0218 USD |
| 2019-08-05 |
0.0228 USD |
7,186,424.2990 TRX |
0.0225 USD |
0.0220 USD |
0.0234 USD |
0.0230 USD |
| 2019-08-04 |
0.0224 USD |
4,121,795.5631 TRX |
0.0219 USD |
0.0214 USD |
0.0229 USD |
0.0225 USD |
| 2019-08-03 |
0.0218 USD |
1,848,064.9472 TRX |
0.0218 USD |
0.0216 USD |
0.0220 USD |
0.0220 USD |
| 2019-08-02 |
0.0218 USD |
7,445,933.5563 TRX |
0.0220 USD |
0.0213 USD |
0.0224 USD |
0.0218 USD |
| 2019-08-01 |
0.0220 USD |
3,909,389.4728 TRX |
0.0224 USD |
0.0217 USD |
0.0226 USD |
0.0220 USD |
| 2019-07-31 |
0.0222 USD |
18,100,346.6978 TRX |
0.0223 USD |
0.0220 USD |
0.0228 USD |
0.0223 USD |
| 2019-07-30 |
0.0220 USD |
2,041,401.0378 TRX |
0.0220 USD |
0.0216 USD |
0.0223 USD |
0.0222 USD |
| 2019-07-29 |
0.0220 USD |
2,495,087.7676 TRX |
0.0226 USD |
0.0217 USD |
0.0226 USD |
0.0220 USD |
| 2019-07-28 |
0.0222 USD |
1,557,254.8659 TRX |
0.0220 USD |
0.0211 USD |
0.0227 USD |
0.0223 USD |
| 2019-07-27 |
0.0225 USD |
2,157,856.6911 TRX |
0.0231 USD |
0.0217 USD |
0.0237 USD |
0.0219 USD |
| 2019-07-26 |
0.0227 USD |
2,714,764.1387 TRX |
0.0230 USD |
0.0220 USD |
0.0234 USD |
0.0231 USD |
| 2019-07-25 |
0.0232 USD |
3,985,285.1146 TRX |
0.0241 USD |
0.0228 USD |
0.0245 USD |
0.0231 USD |
| 2019-07-24 |
0.0234 USD |
1,875,849.2537 TRX |
0.0241 USD |
0.0227 USD |
0.0246 USD |
0.0239 USD |
| 2019-07-23 |
0.0240 USD |
11,777,461.0787 TRX |
0.0263 USD |
0.0220 USD |
0.0267 USD |
0.0244 USD |
| 2019-07-22 |
0.0283 USD |
1,084,278.4836 TRX |
0.0294 USD |
0.0261 USD |
0.0301 USD |
0.0264 USD |
| 2019-07-21 |
0.0282 USD |
2,823,216.4123 TRX |
0.0290 USD |
0.0272 USD |
0.0297 USD |
0.0292 USD |
| 2019-07-20 |
0.0291 USD |
3,241,961.3364 TRX |
0.0282 USD |
0.0277 USD |
0.0307 USD |
0.0290 USD |
| 2019-07-19 |
0.0257 USD |
12,819,955.9085 TRX |
0.0256 USD |
0.0249 USD |
0.0281 USD |
0.0281 USD |
| 2019-07-18 |
0.0242 USD |
7,560,136.4476 TRX |
0.0227 USD |
0.0224 USD |
0.0260 USD |
0.0259 USD |
| 2019-07-17 |
0.0221 USD |
13,893,260.4168 TRX |
0.0210 USD |
0.0204 USD |
0.0240 USD |
0.0228 USD |