Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-16 |
0.0231 USD |
14,831,388.5590 TRX |
0.0252 USD |
0.0208 USD |
0.0257 USD |
0.0210 USD |
| 2019-07-15 |
0.0250 USD |
8,779,641.7085 TRX |
0.0251 USD |
0.0238 USD |
0.0260 USD |
0.0252 USD |
| 2019-07-14 |
0.0267 USD |
14,491,526.1820 TRX |
0.0282 USD |
0.0250 USD |
0.0292 USD |
0.0250 USD |
| 2019-07-13 |
0.0285 USD |
3,903,057.5226 TRX |
0.0295 USD |
0.0276 USD |
0.0298 USD |
0.0283 USD |
| 2019-07-12 |
0.0288 USD |
2,345,802.1077 TRX |
0.0281 USD |
0.0277 USD |
0.0298 USD |
0.0297 USD |
| 2019-07-11 |
0.0286 USD |
5,533,229.0705 TRX |
0.0320 USD |
0.0270 USD |
0.0320 USD |
0.0280 USD |
| 2019-07-10 |
0.0325 USD |
5,115,834.8127 TRX |
0.0341 USD |
0.0311 USD |
0.0347 USD |
0.0320 USD |
| 2019-07-09 |
0.0343 USD |
5,647,128.1945 TRX |
0.0340 USD |
0.0336 USD |
0.0350 USD |
0.0345 USD |
| 2019-07-08 |
0.0345 USD |
5,060,550.7109 TRX |
0.0350 USD |
0.0335 USD |
0.0359 USD |
0.0340 USD |
| 2019-07-07 |
0.0340 USD |
6,506,257.9861 TRX |
0.0320 USD |
0.0320 USD |
0.0357 USD |
0.0350 USD |
| 2019-07-06 |
0.0322 USD |
4,290,197.7207 TRX |
0.0320 USD |
0.0319 USD |
0.0330 USD |
0.0320 USD |
| 2019-07-05 |
0.0315 USD |
3,208,794.2296 TRX |
0.0314 USD |
0.0309 USD |
0.0323 USD |
0.0320 USD |
| 2019-07-04 |
0.0319 USD |
2,518,268.3768 TRX |
0.0328 USD |
0.0310 USD |
0.0328 USD |
0.0311 USD |
| 2019-07-03 |
0.0321 USD |
6,232,820.7907 TRX |
0.0320 USD |
0.0316 USD |
0.0330 USD |
0.0326 USD |
| 2019-07-02 |
0.0315 USD |
7,209,191.0502 TRX |
0.0327 USD |
0.0301 USD |
0.0329 USD |
0.0320 USD |
| 2019-07-01 |
0.0320 USD |
4,051,739.9309 TRX |
0.0317 USD |
0.0306 USD |
0.0333 USD |
0.0322 USD |
| 2019-06-30 |
0.0333 USD |
6,243,843.4378 TRX |
0.0350 USD |
0.0318 USD |
0.0352 USD |
0.0318 USD |
| 2019-06-29 |
0.0335 USD |
5,932,669.0834 TRX |
0.0335 USD |
0.0320 USD |
0.0354 USD |
0.0350 USD |
| 2019-06-28 |
0.0327 USD |
8,115,723.0791 TRX |
0.0318 USD |
0.0316 USD |
0.0339 USD |
0.0337 USD |
| 2019-06-27 |
0.0331 USD |
11,275,503.2853 TRX |
0.0360 USD |
0.0292 USD |
0.0369 USD |
0.0320 USD |
| 2019-06-26 |
0.0379 USD |
19,221,058.4077 TRX |
0.0381 USD |
0.0331 USD |
0.0395 USD |
0.0359 USD |
| 2019-06-25 |
0.0388 USD |
9,372,884.3108 TRX |
0.0387 USD |
0.0373 USD |
0.0403 USD |
0.0380 USD |
| 2019-06-24 |
0.0383 USD |
6,603,420.8160 TRX |
0.0370 USD |
0.0361 USD |
0.0391 USD |
0.0383 USD |
| 2019-06-23 |
0.0374 USD |
6,966,630.2811 TRX |
0.0370 USD |
0.0360 USD |
0.0390 USD |
0.0370 USD |
| 2019-06-22 |
0.0354 USD |
14,671,108.0461 TRX |
0.0333 USD |
0.0333 USD |
0.0377 USD |
0.0370 USD |
| 2019-06-21 |
0.0333 USD |
7,573,973.9258 TRX |
0.0328 USD |
0.0328 USD |
0.0340 USD |
0.0333 USD |
| 2019-06-20 |
0.0327 USD |
4,257,774.1793 TRX |
0.0335 USD |
0.0323 USD |
0.0335 USD |
0.0328 USD |
| 2019-06-19 |
0.0334 USD |
3,512,566.8170 TRX |
0.0330 USD |
0.0329 USD |
0.0338 USD |
0.0334 USD |
| 2019-06-18 |
0.0328 USD |
5,347,718.2138 TRX |
0.0339 USD |
0.0322 USD |
0.0340 USD |
0.0330 USD |
| 2019-06-17 |
0.0336 USD |
5,008,322.3613 TRX |
0.0330 USD |
0.0329 USD |
0.0340 USD |
0.0340 USD |
| 2019-06-16 |
0.0331 USD |
3,534,242.9537 TRX |
0.0328 USD |
0.0325 USD |
0.0337 USD |
0.0329 USD |
| 2019-06-15 |
0.0325 USD |
5,420,236.0705 TRX |
0.0322 USD |
0.0320 USD |
0.0329 USD |
0.0327 USD |
| 2019-06-14 |
0.0315 USD |
8,463,982.6659 TRX |
0.0328 USD |
0.0308 USD |
0.0330 USD |
0.0320 USD |
| 2019-06-13 |
0.0330 USD |
4,494,150.7911 TRX |
0.0334 USD |
0.0322 USD |
0.0340 USD |
0.0328 USD |
| 2019-06-12 |
0.0325 USD |
6,831,943.6871 TRX |
0.0311 USD |
0.0311 USD |
0.0338 USD |
0.0338 USD |
| 2019-06-11 |
0.0308 USD |
3,988,158.1992 TRX |
0.0316 USD |
0.0300 USD |
0.0316 USD |
0.0312 USD |
| 2019-06-10 |
0.0307 USD |
4,134,255.5329 TRX |
0.0298 USD |
0.0291 USD |
0.0320 USD |
0.0317 USD |
| 2019-06-09 |
0.0305 USD |
5,073,470.5447 TRX |
0.0321 USD |
0.0290 USD |
0.0324 USD |
0.0298 USD |
| 2019-06-08 |
0.0326 USD |
3,219,105.4303 TRX |
0.0336 USD |
0.0318 USD |
0.0339 USD |
0.0321 USD |
| 2019-06-07 |
0.0335 USD |
5,280,062.8734 TRX |
0.0330 USD |
0.0324 USD |
0.0345 USD |
0.0338 USD |
| 2019-06-06 |
0.0326 USD |
3,479,021.1378 TRX |
0.0340 USD |
0.0308 USD |
0.0342 USD |
0.0326 USD |
| 2019-06-05 |
0.0344 USD |
6,101,685.8298 TRX |
0.0350 USD |
0.0326 USD |
0.0359 USD |
0.0340 USD |
| 2019-06-04 |
0.0334 USD |
13,291,006.5438 TRX |
0.0335 USD |
0.0312 USD |
0.0360 USD |
0.0355 USD |
| 2019-06-03 |
0.0373 USD |
19,230,933.2343 TRX |
0.0383 USD |
0.0331 USD |
0.0398 USD |
0.0340 USD |
| 2019-06-02 |
0.0387 USD |
15,583,821.0978 TRX |
0.0374 USD |
0.0370 USD |
0.0410 USD |
0.0383 USD |
| 2019-06-01 |
0.0366 USD |
17,497,357.6199 TRX |
0.0330 USD |
0.0325 USD |
0.0391 USD |
0.0378 USD |
| 2019-05-31 |
0.0317 USD |
10,912,162.5918 TRX |
0.0312 USD |
0.0302 USD |
0.0330 USD |
0.0330 USD |
| 2019-05-30 |
0.0330 USD |
15,874,029.8983 TRX |
0.0337 USD |
0.0296 USD |
0.0360 USD |
0.0313 USD |
| 2019-05-29 |
0.0335 USD |
5,398,628.0975 TRX |
0.0348 USD |
0.0320 USD |
0.0350 USD |
0.0338 USD |
| 2019-05-28 |
0.0346 USD |
12,829,125.2473 TRX |
0.0348 USD |
0.0328 USD |
0.0370 USD |
0.0348 USD |