Identifier on Huobi: trxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
0.0747 HUSD |
1,325,584.5173 TRX |
0.0792 HUSD |
0.0704 HUSD |
0.0719 HUSD |
0.0705 HUSD |
| 2021-05-27 |
0.0806 HUSD |
3,550,742.8938 TRX |
0.0833 HUSD |
0.0768 HUSD |
0.0784 HUSD |
0.0793 HUSD |
| 2021-05-26 |
0.0808 HUSD |
2,198,014.5995 TRX |
0.0773 HUSD |
0.0760 HUSD |
0.0777 HUSD |
0.0831 HUSD |
| 2021-05-25 |
0.0753 HUSD |
3,109,313.4226 TRX |
0.0770 HUSD |
0.0716 HUSD |
0.0734 HUSD |
0.0769 HUSD |
| 2021-05-24 |
0.0701 HUSD |
3,148,480.3907 TRX |
0.0632 HUSD |
0.0620 HUSD |
0.0636 HUSD |
0.0751 HUSD |
| 2021-05-23 |
0.0646 HUSD |
3,890,805.3073 TRX |
0.0752 HUSD |
0.0558 HUSD |
0.0591 HUSD |
0.0619 HUSD |
| 2021-05-22 |
0.0752 HUSD |
2,900,964.1354 TRX |
0.0781 HUSD |
0.0709 HUSD |
0.0739 HUSD |
0.0769 HUSD |
| 2021-05-21 |
0.0862 HUSD |
3,134,848.5471 TRX |
0.0894 HUSD |
0.0715 HUSD |
0.0767 HUSD |
0.0763 HUSD |
| 2021-05-20 |
0.0845 HUSD |
3,719,872.2280 TRX |
0.0797 HUSD |
0.0732 HUSD |
0.0778 HUSD |
0.0885 HUSD |
| 2021-05-19 |
0.0864 HUSD |
6,458,556.2391 TRX |
0.1166 HUSD |
0.0615 HUSD |
0.0800 HUSD |
0.0827 HUSD |
| 2021-05-18 |
0.1166 HUSD |
1,678,508.0073 TRX |
0.1132 HUSD |
0.1119 HUSD |
0.1150 HUSD |
0.1171 HUSD |
| 2021-05-17 |
0.1151 HUSD |
1,876,627.5986 TRX |
0.1196 HUSD |
0.1084 HUSD |
0.1125 HUSD |
0.1147 HUSD |
| 2021-05-16 |
0.1223 HUSD |
3,176,676.0097 TRX |
0.1208 HUSD |
0.1149 HUSD |
0.1183 HUSD |
0.1178 HUSD |
| 2021-05-15 |
0.1235 HUSD |
1,671,445.7158 TRX |
0.1248 HUSD |
0.1186 HUSD |
0.1210 HUSD |
0.1232 HUSD |
| 2021-05-14 |
0.1240 HUSD |
1,362,834.1979 TRX |
0.1220 HUSD |
0.1195 HUSD |
0.1218 HUSD |
0.1234 HUSD |
| 2021-05-13 |
0.1180 HUSD |
2,815,529.9274 TRX |
0.1197 HUSD |
0.1100 HUSD |
0.1170 HUSD |
0.1203 HUSD |
| 2021-05-12 |
0.1379 HUSD |
2,434,241.8877 TRX |
0.1389 HUSD |
0.1256 HUSD |
0.1296 HUSD |
0.1269 HUSD |
| 2021-05-11 |
0.1299 HUSD |
2,469,755.9727 TRX |
0.1270 HUSD |
0.1219 HUSD |
0.1242 HUSD |
0.1379 HUSD |
| 2021-05-10 |
0.1396 HUSD |
4,665,327.6444 TRX |
0.1431 HUSD |
0.1220 HUSD |
0.1296 HUSD |
0.1269 HUSD |
| 2021-05-09 |
0.1410 HUSD |
3,767,287.4278 TRX |
0.1432 HUSD |
0.1353 HUSD |
0.1387 HUSD |
0.1434 HUSD |
| 2021-05-08 |
0.1474 HUSD |
3,479,007.9153 TRX |
0.1473 HUSD |
0.1416 HUSD |
0.1443 HUSD |
0.1435 HUSD |
| 2021-05-07 |
0.1567 HUSD |
9,742,034.4293 TRX |
0.1522 HUSD |
0.1397 HUSD |
0.1479 HUSD |
0.1475 HUSD |
| 2021-05-06 |
0.1479 HUSD |
5,948,819.0515 TRX |
0.1467 HUSD |
0.1378 HUSD |
0.1418 HUSD |
0.1538 HUSD |
| 2021-05-05 |
0.1315 HUSD |
4,003,180.6153 TRX |
0.1191 HUSD |
0.1178 HUSD |
0.1232 HUSD |
0.1431 HUSD |
| 2021-05-04 |
0.1244 HUSD |
3,305,374.3863 TRX |
0.1318 HUSD |
0.1180 HUSD |
0.1217 HUSD |
0.1217 HUSD |
| 2021-05-03 |
0.1324 HUSD |
2,439,159.5926 TRX |
0.1276 HUSD |
0.1276 HUSD |
0.1298 HUSD |
0.1320 HUSD |
| 2021-05-02 |
0.1285 HUSD |
1,478,838.7925 TRX |
0.1311 HUSD |
0.1254 HUSD |
0.1268 HUSD |
0.1274 HUSD |
| 2021-05-01 |
0.1309 HUSD |
2,070,518.2668 TRX |
0.1323 HUSD |
0.1278 HUSD |
0.1291 HUSD |
0.1315 HUSD |
| 2021-04-30 |
0.1270 HUSD |
3,770,855.4232 TRX |
0.1213 HUSD |
0.1190 HUSD |
0.1207 HUSD |
0.1329 HUSD |
| 2021-04-29 |
0.1221 HUSD |
1,138,197.2333 TRX |
0.1229 HUSD |
0.1178 HUSD |
0.1196 HUSD |
0.1211 HUSD |
| 2021-04-28 |
0.1227 HUSD |
2,423,504.5970 TRX |
0.1262 HUSD |
0.1165 HUSD |
0.1205 HUSD |
0.1209 HUSD |
| 2021-04-27 |
0.1242 HUSD |
3,767,322.4469 TRX |
0.1167 HUSD |
0.1156 HUSD |
0.1178 HUSD |
0.1252 HUSD |
| 2021-04-26 |
0.1116 HUSD |
2,315,102.2697 TRX |
0.1019 HUSD |
0.1005 HUSD |
0.1064 HUSD |
0.1154 HUSD |
| 2021-04-25 |
0.1043 HUSD |
2,480,521.7562 TRX |
0.1031 HUSD |
0.0965 HUSD |
0.1016 HUSD |
0.1016 HUSD |
| 2021-04-24 |
0.1080 HUSD |
4,105,390.3311 TRX |
0.1093 HUSD |
0.1025 HUSD |
0.1061 HUSD |
0.1040 HUSD |
| 2021-04-23 |
0.1001 HUSD |
8,877,785.1112 TRX |
0.1100 HUSD |
0.0913 HUSD |
0.0952 HUSD |
0.1080 HUSD |
| 2021-04-22 |
0.1206 HUSD |
4,083,425.9914 TRX |
0.1232 HUSD |
0.1092 HUSD |
0.1150 HUSD |
0.1105 HUSD |
| 2021-04-21 |
0.1302 HUSD |
2,080,292.9666 TRX |
0.1338 HUSD |
0.1236 HUSD |
0.1256 HUSD |
0.1236 HUSD |
| 2021-04-20 |
0.1256 HUSD |
5,712,730.4342 TRX |
0.1306 HUSD |
0.1176 HUSD |
0.1222 HUSD |
0.1332 HUSD |
| 2021-04-19 |
0.1342 HUSD |
12,813,033.3654 TRX |
0.1439 HUSD |
0.1303 HUSD |
0.1339 HUSD |
0.1340 HUSD |
| 2021-04-18 |
0.1401 HUSD |
8,751,648.3004 TRX |
0.1561 HUSD |
0.1253 HUSD |
0.1321 HUSD |
0.1427 HUSD |
| 2021-04-17 |
0.1656 HUSD |
12,572,778.6961 TRX |
0.1616 HUSD |
0.1530 HUSD |
0.1604 HUSD |
0.1569 HUSD |
| 2021-04-16 |
0.1532 HUSD |
13,091,264.0114 TRX |
0.1645 HUSD |
0.1353 HUSD |
0.1474 HUSD |
0.1592 HUSD |
| 2021-04-15 |
0.1512 HUSD |
11,585,688.6209 TRX |
0.1406 HUSD |
0.1361 HUSD |
0.1395 HUSD |
0.1667 HUSD |
| 2021-04-14 |
0.1429 HUSD |
9,446,347.7542 TRX |
0.1461 HUSD |
0.1328 HUSD |
0.1370 HUSD |
0.1404 HUSD |
| 2021-04-13 |
0.1423 HUSD |
10,601,976.1820 TRX |
0.1290 HUSD |
0.1283 HUSD |
0.1307 HUSD |
0.1471 HUSD |
| 2021-04-12 |
0.1307 HUSD |
8,776,449.4547 TRX |
0.1222 HUSD |
0.1215 HUSD |
0.1290 HUSD |
0.1310 HUSD |
| 2021-04-11 |
0.1213 HUSD |
3,171,693.0469 TRX |
0.1265 HUSD |
0.1181 HUSD |
0.1200 HUSD |
0.1225 HUSD |
| 2021-04-10 |
0.1204 HUSD |
4,946,106.8911 TRX |
0.1157 HUSD |
0.1127 HUSD |
0.1146 HUSD |
0.1251 HUSD |
| 2021-04-09 |
0.1188 HUSD |
2,462,281.5507 TRX |
0.1236 HUSD |
0.1144 HUSD |
0.1162 HUSD |
0.1152 HUSD |