Identifier on Bittrex: TRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-27 |
0.0338 USD |
20,801,910.0226 TRX |
0.0315 USD |
0.0310 USD |
0.0369 USD |
0.0352 USD |
| 2019-05-26 |
0.0295 USD |
17,640,403.5009 TRX |
0.0275 USD |
0.0270 USD |
0.0320 USD |
0.0313 USD |
| 2019-05-25 |
0.0282 USD |
5,946,085.1249 TRX |
0.0280 USD |
0.0275 USD |
0.0289 USD |
0.0275 USD |
| 2019-05-24 |
0.0278 USD |
4,385,153.5179 TRX |
0.0271 USD |
0.0270 USD |
0.0283 USD |
0.0275 USD |
| 2019-05-23 |
0.0268 USD |
4,127,006.9900 TRX |
0.0265 USD |
0.0257 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-22 |
0.0275 USD |
4,501,519.4683 TRX |
0.0284 USD |
0.0261 USD |
0.0290 USD |
0.0265 USD |
| 2019-05-21 |
0.0287 USD |
6,493,265.0500 TRX |
0.0281 USD |
0.0275 USD |
0.0298 USD |
0.0285 USD |
| 2019-05-20 |
0.0275 USD |
10,621,293.3987 TRX |
0.0283 USD |
0.0265 USD |
0.0285 USD |
0.0279 USD |
| 2019-05-19 |
0.0280 USD |
7,638,108.1748 TRX |
0.0266 USD |
0.0266 USD |
0.0289 USD |
0.0284 USD |
| 2019-05-18 |
0.0269 USD |
5,135,939.2813 TRX |
0.0270 USD |
0.0262 USD |
0.0279 USD |
0.0266 USD |
| 2019-05-17 |
0.0257 USD |
21,035,517.1256 TRX |
0.0287 USD |
0.0238 USD |
0.0290 USD |
0.0272 USD |
| 2019-05-16 |
0.0301 USD |
17,225,219.1204 TRX |
0.0311 USD |
0.0270 USD |
0.0332 USD |
0.0284 USD |
| 2019-05-15 |
0.0298 USD |
15,319,531.8827 TRX |
0.0275 USD |
0.0273 USD |
0.0315 USD |
0.0313 USD |
| 2019-05-14 |
0.0263 USD |
11,580,564.8862 TRX |
0.0245 USD |
0.0245 USD |
0.0278 USD |
0.0275 USD |
| 2019-05-13 |
0.0251 USD |
9,988,309.2161 TRX |
0.0238 USD |
0.0238 USD |
0.0259 USD |
0.0247 USD |
| 2019-05-12 |
0.0245 USD |
9,357,789.4248 TRX |
0.0255 USD |
0.0230 USD |
0.0259 USD |
0.0238 USD |
| 2019-05-11 |
0.0251 USD |
9,149,718.6135 TRX |
0.0238 USD |
0.0233 USD |
0.0268 USD |
0.0252 USD |
| 2019-05-10 |
0.0234 USD |
4,393,982.0234 TRX |
0.0230 USD |
0.0224 USD |
0.0240 USD |
0.0234 USD |
| 2019-05-09 |
0.0236 USD |
2,625,208.3750 TRX |
0.0243 USD |
0.0227 USD |
0.0243 USD |
0.0233 USD |
| 2019-05-08 |
0.0242 USD |
4,943,242.9754 TRX |
0.0232 USD |
0.0230 USD |
0.0250 USD |
0.0241 USD |
| 2019-05-07 |
0.0240 USD |
4,623,667.1446 TRX |
0.0238 USD |
0.0233 USD |
0.0242 USD |
0.0234 USD |
| 2019-05-06 |
0.0226 USD |
5,623,020.2065 TRX |
0.0230 USD |
0.0220 USD |
0.0240 USD |
0.0236 USD |
| 2019-05-05 |
0.0230 USD |
5,444,720.0452 TRX |
0.0230 USD |
0.0226 USD |
0.0239 USD |
0.0230 USD |
| 2019-05-04 |
0.0231 USD |
6,203,852.7895 TRX |
0.0235 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-05-03 |
0.0231 USD |
2,683,309.6104 TRX |
0.0220 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-05-02 |
0.0224 USD |
91,642.0932 TRX |
0.0230 USD |
0.0220 USD |
0.0240 USD |
0.0220 USD |
| 2019-05-01 |
0.0229 USD |
2,243,760.1304 TRX |
0.0240 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-04-30 |
0.0213 USD |
2,027,195.9766 TRX |
0.0210 USD |
0.0210 USD |
0.0240 USD |
0.0240 USD |
| 2019-04-29 |
0.0220 USD |
232,763.9691 TRX |
0.0220 USD |
0.0210 USD |
0.0230 USD |
0.0220 USD |
| 2019-04-28 |
0.0232 USD |
49,679.8782 TRX |
0.0230 USD |
0.0220 USD |
0.0240 USD |
0.0220 USD |
| 2019-04-27 |
0.0230 USD |
911,475.7617 TRX |
0.0240 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-04-26 |
0.0229 USD |
3,824,262.3294 TRX |
0.0220 USD |
0.0220 USD |
0.0240 USD |
0.0230 USD |
| 2019-04-25 |
0.0228 USD |
3,677,041.1279 TRX |
0.0230 USD |
0.0220 USD |
0.0260 USD |
0.0220 USD |
| 2019-04-24 |
0.0231 USD |
4,405,076.7835 TRX |
0.0240 USD |
0.0230 USD |
0.0250 USD |
0.0240 USD |
| 2019-04-23 |
0.0250 USD |
413,258.9416 TRX |
0.0250 USD |
0.0240 USD |
0.0260 USD |
0.0250 USD |
| 2019-04-22 |
0.0251 USD |
426,019.4171 TRX |
0.0250 USD |
0.0250 USD |
0.0260 USD |
0.0250 USD |
| 2019-04-21 |
0.0248 USD |
1,869,118.8211 TRX |
0.0260 USD |
0.0240 USD |
0.0260 USD |
0.0250 USD |
| 2019-04-20 |
0.0260 USD |
538,892.1940 TRX |
0.0260 USD |
0.0260 USD |
0.0270 USD |
0.0260 USD |
| 2019-04-19 |
0.0262 USD |
330,936.4139 TRX |
0.0270 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-18 |
0.0270 USD |
618,039.7911 TRX |
0.0270 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-17 |
0.0270 USD |
1,035,236.7179 TRX |
0.0270 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-16 |
0.0260 USD |
1,963,637.5915 TRX |
0.0270 USD |
0.0250 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-15 |
0.0268 USD |
1,857,817.3776 TRX |
0.0280 USD |
0.0250 USD |
0.0280 USD |
0.0270 USD |
| 2019-04-14 |
0.0264 USD |
574,051.0591 TRX |
0.0260 USD |
0.0250 USD |
0.0280 USD |
0.0270 USD |
| 2019-04-13 |
0.0265 USD |
634,183.8280 TRX |
0.0270 USD |
0.0250 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-12 |
0.0267 USD |
635,206.5437 TRX |
0.0260 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-04-11 |
0.0274 USD |
4,302,471.0015 TRX |
0.0300 USD |
0.0250 USD |
0.0310 USD |
0.0270 USD |
| 2019-04-10 |
0.0302 USD |
2,692,056.4863 TRX |
0.0300 USD |
0.0280 USD |
0.0310 USD |
0.0310 USD |
| 2019-04-09 |
0.0303 USD |
1,943,991.2395 TRX |
0.0310 USD |
0.0290 USD |
0.0320 USD |
0.0300 USD |
| 2019-04-08 |
0.0301 USD |
7,355,762.1247 TRX |
0.0280 USD |
0.0270 USD |
0.0320 USD |
0.0300 USD |