Identifier on Bittrex: TRX-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-12-02 |
0.0306 USDT |
1,663,791.2494 TRX |
0.0301 USDT |
0.0298 USDT |
0.0313 USDT |
0.0311 USDT |
2020-12-01 |
0.0315 USDT |
4,168,524.1734 TRX |
0.0323 USDT |
0.0281 USDT |
0.0342 USDT |
0.0302 USDT |
2020-11-30 |
0.0319 USDT |
4,019,027.4067 TRX |
0.0307 USDT |
0.0303 USDT |
0.0330 USDT |
0.0324 USDT |
2020-11-29 |
0.0303 USDT |
1,647,055.1205 TRX |
0.0306 USDT |
0.0297 USDT |
0.0312 USDT |
0.0307 USDT |
2020-11-28 |
0.0301 USDT |
3,492,487.1352 TRX |
0.0294 USDT |
0.0288 USDT |
0.0313 USDT |
0.0304 USDT |
2020-11-27 |
0.0291 USDT |
1,722,697.1617 TRX |
0.0295 USDT |
0.0281 USDT |
0.0300 USDT |
0.0293 USDT |
2020-11-26 |
0.0287 USDT |
24,258,496.8240 TRX |
0.0330 USDT |
0.0272 USDT |
0.0339 USDT |
0.0293 USDT |
2020-11-25 |
0.0349 USDT |
6,539,706.5353 TRX |
0.0357 USDT |
0.0318 USDT |
0.0373 USDT |
0.0330 USDT |
2020-11-24 |
0.0358 USDT |
28,827,761.3971 TRX |
0.0317 USDT |
0.0317 USDT |
0.0391 USDT |
0.0350 USDT |
2020-11-23 |
0.0303 USDT |
7,730,037.6147 TRX |
0.0289 USDT |
0.0283 USDT |
0.0318 USDT |
0.0317 USDT |
2020-11-22 |
0.0286 USDT |
8,699,560.1755 TRX |
0.0305 USDT |
0.0273 USDT |
0.0307 USDT |
0.0288 USDT |
2020-11-21 |
0.0287 USDT |
9,317,644.6627 TRX |
0.0262 USDT |
0.0262 USDT |
0.0306 USDT |
0.0306 USDT |
2020-11-20 |
0.0262 USDT |
1,314,323.9141 TRX |
0.0259 USDT |
0.0258 USDT |
0.0265 USDT |
0.0260 USDT |
2020-11-19 |
0.0257 USDT |
6,587,554.4627 TRX |
0.0265 USDT |
0.0251 USDT |
0.0267 USDT |
0.0257 USDT |
2020-11-18 |
0.0256 USDT |
3,383,220.1556 TRX |
0.0265 USDT |
0.0245 USDT |
0.0270 USDT |
0.0267 USDT |
2020-11-17 |
0.0262 USDT |
1,938,117.3256 TRX |
0.0256 USDT |
0.0256 USDT |
0.0266 USDT |
0.0265 USDT |
2020-11-16 |
0.0255 USDT |
1,039,462.3893 TRX |
0.0252 USDT |
0.0251 USDT |
0.0258 USDT |
0.0254 USDT |
2020-11-15 |
0.0254 USDT |
1,170,873.7351 TRX |
0.0252 USDT |
0.0250 USDT |
0.0258 USDT |
0.0252 USDT |
2020-11-14 |
0.0252 USDT |
528,510.6539 TRX |
0.0255 USDT |
0.0249 USDT |
0.0255 USDT |
0.0252 USDT |
2020-11-13 |
0.0251 USDT |
950,847.1653 TRX |
0.0249 USDT |
0.0249 USDT |
0.0254 USDT |
0.0253 USDT |
2020-11-12 |
0.0250 USDT |
1,879,641.7674 TRX |
0.0249 USDT |
0.0248 USDT |
0.0252 USDT |
0.0249 USDT |
2020-11-11 |
0.0251 USDT |
542,015.4452 TRX |
0.0252 USDT |
0.0249 USDT |
0.0253 USDT |
0.0249 USDT |
2020-11-10 |
0.0250 USDT |
892,230.3000 TRX |
0.0248 USDT |
0.0246 USDT |
0.0253 USDT |
0.0249 USDT |
2020-11-09 |
0.0251 USDT |
2,491,422.8324 TRX |
0.0255 USDT |
0.0247 USDT |
0.0255 USDT |
0.0249 USDT |
2020-11-08 |
0.0252 USDT |
522,304.4698 TRX |
0.0247 USDT |
0.0247 USDT |
0.0256 USDT |
0.0254 USDT |
2020-11-07 |
0.0257 USDT |
4,483,623.0273 TRX |
0.0262 USDT |
0.0244 USDT |
0.0267 USDT |
0.0249 USDT |
2020-11-06 |
0.0256 USDT |
2,764,182.5193 TRX |
0.0250 USDT |
0.0250 USDT |
0.0261 USDT |
0.0261 USDT |
2020-11-05 |
0.0246 USDT |
529,922.9733 TRX |
0.0242 USDT |
0.0241 USDT |
0.0250 USDT |
0.0249 USDT |
2020-11-04 |
0.0241 USDT |
774,001.8355 TRX |
0.0242 USDT |
0.0238 USDT |
0.0244 USDT |
0.0242 USDT |
2020-11-03 |
0.0237 USDT |
2,120,660.5714 TRX |
0.0243 USDT |
0.0231 USDT |
0.0244 USDT |
0.0244 USDT |
2020-11-02 |
0.0249 USDT |
1,072,174.3848 TRX |
0.0258 USDT |
0.0243 USDT |
0.0259 USDT |
0.0246 USDT |
2020-11-01 |
0.0256 USDT |
229,093.2048 TRX |
0.0259 USDT |
0.0255 USDT |
0.0259 USDT |
0.0256 USDT |
2020-10-31 |
0.0261 USDT |
2,068,618.0319 TRX |
0.0256 USDT |
0.0255 USDT |
0.0266 USDT |
0.0257 USDT |
2020-10-30 |
0.0260 USDT |
1,245,164.5813 TRX |
0.0265 USDT |
0.0253 USDT |
0.0265 USDT |
0.0256 USDT |
2020-10-29 |
0.0267 USDT |
1,259,009.8520 TRX |
0.0270 USDT |
0.0264 USDT |
0.0272 USDT |
0.0266 USDT |
2020-10-28 |
0.0270 USDT |
846,996.7622 TRX |
0.0270 USDT |
0.0266 USDT |
0.0273 USDT |
0.0268 USDT |
2020-10-27 |
0.0270 USDT |
389,074.8959 TRX |
0.0268 USDT |
0.0268 USDT |
0.0271 USDT |
0.0270 USDT |
2020-10-26 |
0.0268 USDT |
885,823.0475 TRX |
0.0272 USDT |
0.0263 USDT |
0.0274 USDT |
0.0267 USDT |
2020-10-25 |
0.0270 USDT |
641,577.0223 TRX |
0.0270 USDT |
0.0267 USDT |
0.0272 USDT |
0.0270 USDT |
2020-10-24 |
0.0269 USDT |
635,819.0657 TRX |
0.0267 USDT |
0.0266 USDT |
0.0273 USDT |
0.0271 USDT |
2020-10-23 |
0.0269 USDT |
443,499.5001 TRX |
0.0270 USDT |
0.0263 USDT |
0.0271 USDT |
0.0267 USDT |
2020-10-22 |
0.0271 USDT |
1,675,289.8631 TRX |
0.0270 USDT |
0.0269 USDT |
0.0274 USDT |
0.0271 USDT |
2020-10-21 |
0.0267 USDT |
8,964,068.3178 TRX |
0.0261 USDT |
0.0254 USDT |
0.0275 USDT |
0.0267 USDT |
2020-10-20 |
0.0264 USDT |
5,883,769.9645 TRX |
0.0259 USDT |
0.0192 USDT |
0.0290 USDT |
0.0259 USDT |
2020-10-19 |
0.0259 USDT |
973,356.2025 TRX |
0.0258 USDT |
0.0257 USDT |
0.0262 USDT |
0.0258 USDT |
2020-10-18 |
0.0258 USDT |
471,033.6609 TRX |
0.0257 USDT |
0.0257 USDT |
0.0261 USDT |
0.0259 USDT |
2020-10-17 |
0.0258 USDT |
761,790.6996 TRX |
0.0256 USDT |
0.0256 USDT |
0.0259 USDT |
0.0257 USDT |
2020-10-16 |
0.0258 USDT |
839,862.9225 TRX |
0.0265 USDT |
0.0255 USDT |
0.0266 USDT |
0.0258 USDT |
2020-10-15 |
0.0265 USDT |
812,344.3028 TRX |
0.0266 USDT |
0.0263 USDT |
0.0267 USDT |
0.0265 USDT |
2020-10-14 |
0.0267 USDT |
764,638.7485 TRX |
0.0268 USDT |
0.0264 USDT |
0.0271 USDT |
0.0268 USDT |